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 (%)
Mar 31, 2016 2.580 2.690 2.500 2.500 17,402 -0.04(-1.57%)
Mar 30, 2016 2.550 2.700 2.500 2.540 29,268 -0.06(-2.31%)
Mar 29, 2016 2.700 2.720 2.590 2.600 32,169 -0.08(-2.99%)
Mar 28, 2016 2.780 3.298 2.610 2.680 64,138 -0.02(-0.74%)
Mar 24, 2016 2.700 2.700 2.700 2.700 36,200 +0.05(+1.89%)
Mar 23, 2016 2.700 2.750 2.591 2.650 11,817 +0.01(+0.38%)
Mar 22, 2016 2.800 2.800 2.550 2.640 83,966 -0.12(-4.35%)
Mar 21, 2016 2.700 2.830 2.640 2.760 134,218 +0.18(+6.98%)
Mar 18, 2016 2.450 2.650 2.450 2.580 16,123 +0.11(+4.64%)
Mar 17, 2016 2.470 2.550 2.450 2.466 51,510 -0.02(-0.98%)
Mar 16, 2016 2.500 2.500 2.370 2.490 15,577 +0.04(+1.63%)
Mar 15, 2016 2.550 2.650 2.450 2.450 18,212 -0.01(-0.41%)
Mar 14, 2016 2.540 2.690 2.460 2.460 36,172 -0.09(-3.54%)
Mar 11, 2016 2.670 2.670 2.462 2.550 19,464 +0.01(+0.41%)
Mar 10, 2016 2.800 2.800 2.460 2.540 49,043 -0.13(-4.87%)
Mar 09, 2016 2.790 2.900 2.660 2.670 16,567 -0.15(-5.32%)
Mar 08, 2016 2.910 2.950 2.800 2.820 11,362 +0.05(+1.81%)
Mar 07, 2016 2.920 2.950 2.660 2.770 41,120 +0.02(+0.73%)
Mar 04, 2016 2.530 2.950 2.520 2.750 81,326 +0.07(+2.61%)
Mar 03, 2016 2.580 3.500 2.530 2.680 365,400 +0.27(+11.20%)
Mar 02, 2016 1.910 2.771 1.910 2.410 114,067 +0.56(+30.27%)
Mar 01, 2016 1.750 1.860 1.750 1.850 31,765 +0.17(+10.12%)
Feb 29, 2016 1.670 1.840 1.670 1.680 17,412 +0.07(+4.35%)
Feb 26, 2016 1.690 1.690 1.610 1.610 8,168 -0.00(-0.20%)
Feb 25, 2016 1.610 1.670 1.610 1.613 7,225 +0.04(+2.75%)
Feb 24, 2016 1.590 1.590 1.560 1.570 3,840 -0.02(-1.26%)
Feb 23, 2016 1.690 1.690 1.590 1.590 5,083 -0.06(-3.64%)
Feb 22, 2016 1.620 1.730 1.600 1.650 10,863 -0.01(-0.60%)
Feb 19, 2016 1.710 1.750 1.640 1.660 9,231 -0.02(-1.19%)
Feb 18, 2016 1.680 1.680 1.630 1.680 937 +0.01(+0.60%)
Feb 17, 2016 1.770 1.770 1.670 1.670 16,573 +0.04(+2.45%)
Feb 16, 2016 1.540 1.690 1.540 1.630 5,779 +0.13(+8.67%)
Feb 12, 2016 1.410 1.500 1.500 1.500 9,100 +0.07(+4.90%)
Feb 11, 2016 1.360 1.450 1.360 1.430 15,516 +0.03(+2.14%)
Feb 10, 2016 1.470 1.500 1.100 1.400 40,957 +0.12(+9.37%)
Feb 09, 2016 1.250 1.350 1.250 1.280 9,737 +0.02(+1.59%)
Feb 08, 2016 1.050 1.300 1.050 1.260 19,469 +0.06(+5.00%)
Feb 05, 2016 1.440 1.440 1.180 1.200 17,619 -0.03(-2.44%)
Feb 04, 2016 1.370 1.370 1.230 1.230 24,109 -0.08(-6.11%)
Feb 03, 2016 1.700 1.700 1.300 1.310 8,027 -0.06(-4.38%)
Feb 02, 2016 1.440 1.440 1.260 1.370 5,013 -0.01(-0.72%)
Feb 01, 2016 1.400 1.500 1.380 1.380 12,169 +0.05(+3.76%)
Jan 29, 2016 1.440 1.580 1.330 1.330 28,817 -0.06(-4.57%)
Jan 28, 2016 1.400 1.550 1.394 1.394 2,015 -0.05(-3.22%)
Jan 27, 2016 1.430 1.496 1.400 1.440 11,657 +0.08(+5.88%)
Jan 26, 2016 1.370 1.600 1.360 1.360 13,244 -0.01(-0.73%)
Jan 25, 2016 1.370 1.410 1.370 1.370 1,025 -0.05(-3.52%)
Jan 22, 2016 1.420 1.520 1.420 1.420 24,532 +0.00(+0.00%)
Jan 21, 2016 1.340 1.430 1.330 1.420 3,916 +0.08(+5.93%)
Jan 20, 2016 1.500 1.500 1.260 1.341 34,847 -0.17(-11.23%)
Jan 19, 2016 1.540 1.540 1.500 1.510 5,881 +0.00(+0.00%)
Jan 15, 2016 1.490 1.510 1.510 1.510 5,300 -0.07(-4.43%)
Jan 14, 2016 1.620 1.620 1.470 1.580 67,599 -0.04(-2.47%)
Jan 13, 2016 1.640 1.640 1.550 1.620 8,462 +0.04(+2.53%)
Jan 12, 2016 1.570 1.670 1.560 1.580 15,825 +0.01(+0.64%)
Jan 11, 2016 1.660 1.660 1.550 1.570 9,029 -0.06(-3.68%)
Jan 08, 2016 1.640 1.690 1.570 1.630 9,314 +0.02(+1.24%)
Jan 07, 2016 1.670 1.670 1.580 1.610 6,140 -0.05(-3.01%)
Jan 06, 2016 1.720 1.790 1.650 1.660 15,882 -0.09(-5.14%)
Jan 05, 2016 1.690 1.770 1.683 1.750 24,321 +0.10(+6.06%)
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.