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 (%)
Jun 30, 2015 5.290 5.410 5.200 5.300 82,802 +0.01(+0.19%)
Jun 29, 2015 5.640 5.640 5.290 5.290 73,366 -0.44(-7.68%)
Jun 26, 2015 5.730 5.740 5.590 5.730 388,265 -0.01(-0.17%)
Jun 25, 2015 5.700 5.740 5.640 5.740 11,016 +0.03(+0.53%)
Jun 24, 2015 5.630 5.710 5.600 5.710 18,301 +0.08(+1.42%)
Jun 23, 2015 5.570 5.650 5.560 5.630 16,390 +0.00(+0.00%)
Jun 22, 2015 5.610 5.633 5.560 5.630 24,129 +0.01(+0.18%)
Jun 19, 2015 5.670 5.680 5.610 5.620 27,470 -0.05(-0.88%)
Jun 18, 2015 5.610 5.710 5.610 5.670 32,463 +0.06(+1.07%)
Jun 17, 2015 5.695 5.695 5.560 5.610 26,112 -0.06(-1.06%)
Jun 16, 2015 5.900 5.908 5.660 5.670 23,880 -0.23(-3.90%)
Jun 15, 2015 6.000 6.000 5.690 5.900 36,129 -0.03(-0.51%)
Jun 12, 2015 5.960 5.990 5.880 5.930 113,281 +0.10(+1.72%)
Jun 11, 2015 5.840 5.860 5.790 5.830 10,687 +0.04(+0.69%)
Jun 10, 2015 5.710 5.880 5.620 5.790 27,948 +0.13(+2.30%)
Jun 09, 2015 5.650 5.670 5.560 5.660 40,009 +0.01(+0.18%)
Jun 08, 2015 5.620 5.700 5.570 5.650 13,702 +0.00(+0.00%)
Jun 05, 2015 5.620 5.730 5.570 5.650 18,058 +0.03(+0.53%)
Jun 04, 2015 5.580 5.700 5.570 5.620 11,171 -0.02(-0.35%)
Jun 03, 2015 5.554 5.700 5.554 5.640 26,371 -0.01(-0.18%)
Jun 02, 2015 5.700 5.750 5.610 5.650 14,311 -0.10(-1.74%)
Jun 01, 2015 5.750 5.882 5.449 5.750 70,095 +0.07(+1.23%)
May 29, 2015 5.810 5.890 5.630 5.680 32,264 -0.15(-2.57%)
May 28, 2015 5.950 5.950 5.772 5.830 54,082 -0.10(-1.69%)
May 27, 2015 5.710 5.950 5.710 5.930 33,811 +0.22(+3.85%)
May 26, 2015 5.890 6.000 5.610 5.710 89,138 -0.10(-1.72%)
May 22, 2015 5.720 5.810 5.810 5.810 34,000 +0.12(+2.11%)
May 21, 2015 5.690 5.970 5.200 5.690 134,395 -0.22(-3.72%)
May 20, 2015 6.120 6.120 5.850 5.910 38,664 -0.21(-3.43%)
May 19, 2015 6.190 6.300 6.060 6.120 16,117 -0.13(-2.08%)
May 18, 2015 6.330 6.380 6.150 6.250 15,389 -0.15(-2.34%)
May 15, 2015 6.430 6.640 6.270 6.400 43,380 -0.02(-0.31%)
May 14, 2015 6.630 6.800 6.260 6.420 29,873 -0.13(-1.98%)
May 13, 2015 6.640 6.930 6.450 6.550 47,750 +0.00(+0.00%)
May 12, 2015 6.260 6.620 6.260 6.550 88,500 +0.22(+3.48%)
May 11, 2015 6.190 6.480 6.190 6.330 31,680 +0.16(+2.59%)
May 08, 2015 6.340 6.340 6.070 6.170 36,537 -0.11(-1.75%)
May 07, 2015 6.350 6.550 6.200 6.280 77,246 -0.01(-0.16%)
May 06, 2015 6.200 6.490 6.160 6.290 30,650 -0.07(-1.10%)
May 05, 2015 6.660 6.660 6.190 6.360 76,786 -0.33(-4.93%)
May 04, 2015 6.830 6.930 6.670 6.690 40,455 -0.18(-2.62%)
May 01, 2015 7.020 7.125 6.730 6.870 19,702 -0.08(-1.15%)
Apr 30, 2015 6.970 7.180 6.950 6.950 52,990 +0.00(+0.00%)
Apr 29, 2015 7.080 7.150 6.890 6.950 36,574 +0.00(+0.00%)
Apr 28, 2015 7.020 7.020 6.680 6.950 35,652 +0.03(+0.43%)
Apr 27, 2015 7.090 7.191 6.840 6.920 53,330 -0.20(-2.81%)
Apr 24, 2015 7.400 7.510 7.030 7.120 55,133 -0.13(-1.79%)
Apr 23, 2015 7.230 7.400 7.030 7.250 36,764 +0.19(+2.69%)
Apr 22, 2015 7.540 7.540 7.010 7.060 48,745 -0.57(-7.47%)
Apr 21, 2015 8.050 8.190 7.530 7.630 41,991 -0.36(-4.51%)
Apr 20, 2015 7.760 8.440 7.760 7.990 70,832 +0.45(+5.97%)
Apr 17, 2015 7.260 7.940 7.120 7.540 128,546 +0.24(+3.29%)
Apr 16, 2015 7.150 7.980 7.000 7.300 148,787 +0.00(+0.00%)
Apr 15, 2015 6.850 7.610 6.680 7.300 99,552 +0.71(+10.77%)
Apr 14, 2015 6.020 6.600 6.020 6.590 49,802 +0.45(+7.33%)
Apr 13, 2015 6.180 6.450 6.060 6.140 44,653 +0.03(+0.49%)
Apr 10, 2015 6.190 6.260 6.100 6.110 20,056 -0.07(-1.13%)
Apr 09, 2015 6.280 6.420 6.100 6.180 71,346 -0.08(-1.28%)
Apr 08, 2015 6.280 6.797 6.250 6.260 51,276 -0.12(-1.88%)
Apr 07, 2015 6.200 6.740 6.200 6.380 70,472 +0.23(+3.74%)
Apr 06, 2015 6.100 6.490 5.990 6.150 119,314 +0.04(+0.65%)
Apr 02, 2015 5.000 6.110 6.110 6.110 212,600 +1.11(+22.20%)
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.