Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.690 1.650 1.650 1.650 20,300 -0.05(-2.94%)
Dec 30, 2015 1.720 1.810 1.610 1.700 11,734 +0.02(+0.96%)
Dec 29, 2015 1.670 1.740 1.635 1.684 9,007 +0.02(+1.44%)
Dec 28, 2015 1.540 1.700 1.526 1.660 30,011 +0.11(+7.10%)
Dec 24, 2015 1.580 1.550 1.550 1.550 93,700 -0.10(-6.06%)
Dec 23, 2015 1.570 1.710 1.570 1.650 58,408 -0.08(-4.62%)
Dec 22, 2015 1.950 1.950 1.670 1.730 37,003 -0.16(-8.47%)
Dec 21, 2015 2.000 2.070 1.890 1.890 33,390 -0.10(-5.03%)
Dec 18, 2015 2.290 2.290 1.949 1.990 43,861 -0.30(-13.10%)
Dec 17, 2015 2.000 2.350 1.920 2.290 104,676 +0.45(+24.46%)
Dec 16, 2015 1.800 1.850 1.790 1.840 4,876 +0.12(+6.98%)
Dec 15, 2015 1.850 1.900 1.710 1.720 19,357 -0.13(-7.03%)
Dec 14, 2015 1.770 1.900 1.770 1.850 19,261 +0.03(+1.65%)
Dec 11, 2015 1.820 1.880 1.761 1.820 11,457 -0.01(-0.55%)
Dec 10, 2015 1.800 1.850 1.770 1.830 15,865 +0.09(+5.17%)
Dec 09, 2015 1.820 1.980 1.740 1.740 13,982 -0.10(-5.43%)
Dec 08, 2015 1.790 1.870 1.750 1.840 30,230 +0.01(+0.55%)
Dec 07, 2015 1.940 1.940 1.830 1.830 13,519 -0.06(-3.17%)
Dec 04, 2015 2.020 2.020 1.880 1.890 20,487 -0.03(-1.56%)
Dec 03, 2015 2.040 2.080 1.900 1.920 32,909 -0.08(-4.00%)
Dec 02, 2015 1.890 2.070 1.878 2.000 15,787 +0.12(+6.38%)
Dec 01, 2015 1.790 1.880 1.790 1.880 6,892 +0.04(+2.17%)
Nov 30, 2015 1.800 1.850 1.760 1.840 101,951 +0.00(+0.00%)
Nov 27, 2015 1.890 1.890 1.810 1.840 5,403 -0.08(-4.17%)
Nov 25, 2015 1.870 1.920 1.920 1.920 7,000 -0.01(-0.52%)
Nov 24, 2015 1.940 1.940 1.790 1.930 947 +0.03(+1.58%)
Nov 23, 2015 1.950 2.000 1.800 1.900 14,722 -0.03(-1.55%)
Nov 20, 2015 1.840 2.000 1.790 1.930 34,705 +0.09(+4.89%)
Nov 19, 2015 1.795 1.850 1.795 1.840 20,911 +0.12(+6.98%)
Nov 18, 2015 1.670 1.750 1.600 1.720 23,726 +0.02(+1.18%)
Nov 17, 2015 1.710 1.710 1.660 1.700 8,987 -0.01(-0.58%)
Nov 16, 2015 1.720 1.720 1.628 1.710 8,447 +0.02(+1.18%)
Nov 13, 2015 1.690 1.710 1.650 1.690 9,603 +0.02(+1.20%)
Nov 12, 2015 1.680 1.710 1.640 1.670 8,842 -0.04(-2.34%)
Nov 11, 2015 1.670 1.766 1.550 1.710 36,401 -0.02(-1.16%)
Nov 10, 2015 1.910 1.910 1.690 1.730 20,722 -0.12(-6.49%)
Nov 09, 2015 1.700 1.890 1.700 1.850 28,488 +0.20(+12.12%)
Nov 06, 2015 1.780 1.820 1.650 1.650 51,425 -0.13(-7.30%)
Nov 05, 2015 2.000 2.013 1.780 1.780 28,255 -0.15(-7.77%)
Nov 04, 2015 1.880 1.960 1.870 1.930 11,248 -0.01(-0.52%)
Nov 03, 2015 1.935 1.940 1.850 1.940 11,037 +0.02(+1.04%)
Nov 02, 2015 2.010 2.010 1.900 1.920 13,949 -0.10(-4.95%)
Oct 30, 2015 2.030 2.040 1.900 2.020 30,413 -0.04(-1.94%)
Oct 29, 2015 1.980 2.130 1.970 2.060 42,639 +0.11(+5.64%)
Oct 28, 2015 1.870 1.970 1.795 1.950 18,953 +0.11(+5.98%)
Oct 27, 2015 1.950 1.950 1.810 1.840 53,289 -0.16(-8.00%)
Oct 26, 2015 2.000 2.000 1.990 2.000 5,146 +0.02(+1.01%)
Oct 23, 2015 1.900 2.000 1.900 1.980 23,064 +0.02(+1.02%)
Oct 22, 2015 1.900 2.000 1.900 1.960 17,685 +0.00(+0.00%)
Oct 21, 2015 1.907 1.960 1.900 1.960 6,026 -0.02(-1.01%)
Oct 20, 2015 1.980 2.000 1.920 1.980 12,660 +0.02(+1.02%)
Oct 19, 2015 2.000 2.000 1.900 1.960 9,826 -0.03(-1.51%)
Oct 16, 2015 2.070 2.100 1.980 1.990 24,903 -0.06(-2.92%)
Oct 15, 2015 1.980 2.158 1.980 2.050 92,828 +0.07(+3.54%)
Oct 14, 2015 2.000 2.021 1.980 1.980 5,438 -0.02(-1.00%)
Oct 13, 2015 2.068 2.080 1.980 2.000 7,686 -0.04(-1.96%)
Oct 12, 2015 2.130 2.130 1.950 2.040 6,857 -0.06(-2.86%)
Oct 09, 2015 2.100 2.100 2.054 2.100 30,745 +0.05(+2.44%)
Oct 08, 2015 2.100 2.100 2.020 2.050 16,186 -0.01(-0.49%)
Oct 07, 2015 2.040 2.100 1.982 2.060 27,118 +0.06(+3.00%)
Oct 06, 2015 1.930 2.020 1.930 2.000 17,338 +0.09(+4.71%)
Oct 05, 2015 1.890 1.970 1.890 1.910 17,697 +0.06(+3.24%)
Oct 02, 2015 1.701 1.850 1.660 1.850 22,495 -0.03(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.