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 (%)
May 31, 2017 3.550 3.550 3.450 3.500 10,491 +0.00(+0.00%)
May 30, 2017 3.405 3.500 3.400 3.500 28,766 +0.10(+2.94%)
May 26, 2017 3.350 3.450 3.345 3.400 6,415 +0.05(+1.49%)
May 25, 2017 3.300 3.350 3.214 3.350 18,020 +0.15(+4.69%)
May 24, 2017 3.300 3.350 3.200 3.200 7,192 -0.10(-3.03%)
May 23, 2017 3.300 3.350 3.250 3.300 8,261 +0.05(+1.54%)
May 22, 2017 3.200 3.250 3.100 3.250 16,497 +0.10(+3.17%)
May 19, 2017 3.150 3.195 3.050 3.150 9,084 +0.00(+0.00%)
May 18, 2017 3.100 3.150 3.025 3.150 10,272 +0.05(+1.61%)
May 17, 2017 3.150 3.200 3.050 3.100 4,679 +0.00(+0.00%)
May 16, 2017 3.106 3.150 3.000 3.100 18,703 -0.10(-3.13%)
May 15, 2017 3.100 3.200 3.100 3.200 16,891 +0.10(+3.23%)
May 12, 2017 3.000 3.100 2.950 3.100 2,471 +0.05(+1.64%)
May 11, 2017 2.950 3.100 2.950 3.050 8,153 +0.15(+5.17%)
May 10, 2017 3.050 3.300 2.850 2.900 26,693 -0.20(-6.45%)
May 09, 2017 3.250 3.340 3.100 3.100 12,034 -0.15(-4.62%)
May 08, 2017 3.250 3.295 3.250 3.250 5,767 -0.02(-0.76%)
May 05, 2017 3.300 3.300 3.263 3.275 3,115 -0.02(-0.76%)
May 04, 2017 3.300 3.500 3.250 3.300 9,796 -0.15(-4.35%)
May 03, 2017 3.500 3.500 3.105 3.450 34,927 -0.10(-2.82%)
May 02, 2017 3.500 3.550 3.500 3.550 10,322 +0.05(+1.43%)
May 01, 2017 3.550 3.650 3.400 3.500 22,881 -0.05(-1.41%)
Apr 28, 2017 3.505 3.550 3.500 3.550 2,589 +0.05(+1.43%)
Apr 27, 2017 3.650 3.650 3.500 3.500 5,268 -0.18(-4.89%)
Apr 26, 2017 3.850 3.900 3.500 3.680 33,444 -0.17(-4.42%)
Apr 25, 2017 3.800 3.900 3.800 3.850 4,888 +0.05(+1.32%)
Apr 24, 2017 3.750 3.850 3.750 3.800 11,070 +0.10(+2.70%)
Apr 21, 2017 3.800 3.800 3.609 3.700 9,473 -0.15(-3.90%)
Apr 20, 2017 3.900 4.000 3.850 3.850 31,918 -0.05(-1.28%)
Apr 19, 2017 4.000 4.000 3.700 3.900 68,113 -0.10(-2.50%)
Apr 18, 2017 3.950 4.050 3.900 4.000 7,985 +0.00(+0.00%)
Apr 17, 2017 4.050 4.150 4.000 4.000 1,194 -0.05(-1.23%)
Apr 13, 2017 4.011 4.050 4.000 4.050 22,729 +0.00(+0.00%)
Apr 12, 2017 3.850 4.150 3.850 4.050 2,109 -0.05(-1.22%)
Apr 11, 2017 4.167 4.250 4.100 4.100 3,367 -0.15(-3.53%)
Apr 10, 2017 4.150 4.250 4.050 4.250 4,341 +0.00(+0.00%)
Apr 07, 2017 4.200 4.250 4.100 4.250 2,481 +0.05(+1.19%)
Apr 06, 2017 3.950 4.200 3.900 4.200 8,858 +0.35(+9.09%)
Apr 05, 2017 4.050 4.050 3.850 3.850 123,320 -0.25(-6.10%)
Apr 04, 2017 4.050 4.150 4.000 4.100 20,733 +0.00(+0.00%)
Apr 03, 2017 4.150 4.250 4.100 4.100 13,813 -0.10(-2.38%)
Mar 31, 2017 4.050 4.250 4.050 4.200 7,676 +0.05(+1.20%)
Mar 30, 2017 4.050 4.150 4.050 4.150 8,472 +0.05(+1.22%)
Mar 29, 2017 4.100 4.150 4.000 4.100 29,454 +0.00(+0.00%)
Mar 28, 2017 4.100 4.150 4.050 4.100 11,181 -0.05(-1.20%)
Mar 27, 2017 4.050 4.200 4.050 4.150 15,488 +0.05(+1.22%)
Mar 24, 2017 4.100 4.150 4.050 4.100 54,916 -0.10(-2.38%)
Mar 23, 2017 4.200 4.200 4.050 4.200 3,433 +0.00(+0.00%)
Mar 22, 2017 4.100 4.200 4.000 4.200 12,336 +0.05(+1.20%)
Mar 21, 2017 4.100 4.200 4.000 4.150 29,951 +0.00(+0.00%)
Mar 20, 2017 4.100 4.200 4.100 4.150 10,798 +0.00(+0.00%)
Mar 17, 2017 4.250 4.250 4.100 4.150 16,493 -0.05(-1.19%)
Mar 16, 2017 4.150 4.250 4.150 4.200 59,780 +0.00(+0.00%)
Mar 15, 2017 4.250 4.300 4.200 4.200 56,841 +0.00(+0.00%)
Mar 14, 2017 4.250 4.300 4.200 4.200 12,860 -0.10(-2.33%)
Mar 13, 2017 4.300 4.300 4.106 4.300 14,889 +0.05(+1.18%)
Mar 10, 2017 4.300 4.300 4.250 4.250 2,285 -0.05(-1.16%)
Mar 09, 2017 4.350 4.350 4.050 4.300 40,629 -0.10(-2.27%)
Mar 08, 2017 4.400 4.400 4.350 4.400 11,754 +0.00(+0.00%)
Mar 07, 2017 4.350 4.400 4.350 4.400 12,461 +0.00(+0.00%)
Mar 06, 2017 4.300 4.400 4.300 4.400 15,016 +0.05(+1.15%)
Mar 03, 2017 4.350 4.400 4.300 4.350 9,947 -0.05(-1.14%)
Mar 02, 2017 4.400 4.400 4.300 4.400 11,146 +0.00(+0.00%)
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.