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 28, 2019 0.4600 0.4600 0.4500 0.4500 43,900 +0.00(+0.00%)
Jun 27, 2019 0.4800 0.4900 0.4500 0.4500 7,351 -0.00(-0.68%)
Jun 26, 2019 0.4699 0.4925 0.4500 0.4531 19,107 +0.00(+0.60%)
Jun 25, 2019 0.4804 0.4900 0.4500 0.4504 95,973 -0.03(-7.13%)
Jun 24, 2019 0.4910 0.5000 0.4800 0.4850 7,882 -0.01(-1.40%)
Jun 21, 2019 0.5000 0.5160 0.4919 0.4919 7,100 +0.00(+0.18%)
Jun 20, 2019 0.5069 0.5075 0.4910 0.4910 3,675 -0.02(-3.35%)
Jun 19, 2019 0.4900 0.5295 0.4900 0.5080 7,333 +0.02(+3.11%)
Jun 18, 2019 0.5000 0.5350 0.4926 0.4927 23,896 -0.03(-6.33%)
Jun 17, 2019 0.4930 0.5500 0.4930 0.5260 6,964 +0.03(+6.80%)
Jun 14, 2019 0.5000 0.5400 0.4850 0.4925 28,500 -0.04(-7.08%)
Jun 13, 2019 0.5200 0.5300 0.4675 0.5300 96,819 -0.01(-1.85%)
Jun 12, 2019 0.4959 0.5500 0.4620 0.5400 63,686 +0.01(+1.89%)
Jun 11, 2019 0.4900 0.5400 0.4800 0.5300 70,231 +0.00(+0.28%)
Jun 10, 2019 0.5400 0.5400 0.4700 0.5285 110,552 -0.01(-1.58%)
Jun 07, 2019 0.5000 0.5550 0.4500 0.5370 615,500 -0.00(-0.56%)
Jun 06, 2019 0.4700 0.6000 0.4500 0.5400 3,135,880 +0.04(+8.00%)
Jun 05, 2019 0.4680 0.5693 0.4523 0.5000 286,081 +0.00(+0.00%)
Jun 04, 2019 0.5000 0.5885 0.4550 0.5000 50,745 +0.00(+0.00%)
Jun 03, 2019 0.4600 0.5100 0.4600 0.5000 41,156 +0.00(+0.00%)
May 31, 2019 0.4500 0.5300 0.4500 0.5000 73,500 +0.04(+9.39%)
May 30, 2019 0.4500 0.5000 0.4500 0.4571 2,174 -0.00(-0.63%)
May 29, 2019 0.5070 0.5070 0.4600 0.4600 4,995 -0.05(-9.80%)
May 28, 2019 0.5160 0.5160 0.4688 0.5100 19,487 +0.00(+0.00%)
May 24, 2019 0.4600 0.5210 0.4520 0.5100 6,000 +0.02(+4.08%)
May 23, 2019 0.4608 0.5200 0.4520 0.4900 2,315 -0.03(-5.77%)
May 22, 2019 0.5500 0.5500 0.5000 0.5200 6,281 +0.02(+4.00%)
May 21, 2019 0.4500 0.5500 0.4500 0.5000 46,742 -0.02(-3.85%)
May 20, 2019 0.4900 0.5500 0.4600 0.5200 635,416 -0.03(-5.97%)
May 17, 2019 0.5500 0.6000 0.5500 0.5530 33,300 +0.00(+0.36%)
May 16, 2019 0.5800 0.5810 0.5020 0.5510 8,304 -0.05(-8.17%)
May 15, 2019 0.5800 0.6000 0.5800 0.6000 3,551 +0.00(+0.67%)
May 14, 2019 0.5100 0.6351 0.5000 0.5960 37,746 +0.10(+19.20%)
May 13, 2019 0.6700 0.6700 0.4500 0.5000 37,120 -0.15(-23.65%)
May 10, 2019 0.6100 0.6566 0.6100 0.6549 11,800 +0.01(+1.30%)
May 09, 2019 0.6500 0.6900 0.6000 0.6465 3,953 -0.02(-2.78%)
May 08, 2019 0.6549 0.7000 0.6549 0.6650 9,878 -0.01(-0.75%)
May 07, 2019 0.6900 0.6900 0.6700 0.6700 27,546 +0.01(+1.52%)
May 06, 2019 0.7100 0.7700 0.6500 0.6600 62,945 -0.10(-13.61%)
May 03, 2019 0.7700 0.7700 0.7136 0.7640 18,000 +0.03(+3.75%)
May 02, 2019 0.7600 0.7800 0.7000 0.7364 77,850 -0.04(-4.93%)
May 01, 2019 0.7600 0.8383 0.7400 0.7746 134,667 +0.04(+6.11%)
Apr 30, 2019 0.8000 0.8000 0.7100 0.7300 36,599 -0.07(-8.75%)
Apr 29, 2019 0.7900 0.8246 0.6302 0.8000 38,098 +0.00(+0.62%)
Apr 26, 2019 0.7890 0.8245 0.7890 0.7951 3,600 +0.01(+0.65%)
Apr 25, 2019 0.7900 0.7948 0.7900 0.7900 836 -0.01(-1.25%)
Apr 24, 2019 0.7800 0.8000 0.7800 0.8000 11,128 +0.00(+0.00%)
Apr 23, 2019 0.7960 0.8200 0.7731 0.8000 3,062 +0.03(+3.48%)
Apr 22, 2019 0.7731 0.8207 0.7731 0.7731 8,366 -0.01(-0.87%)
Apr 18, 2019 0.8270 0.8458 0.7731 0.7799 31,300 -0.04(-4.94%)
Apr 17, 2019 0.8460 0.8500 0.8204 0.8204 1,481 -0.05(-5.42%)
Apr 16, 2019 0.8644 0.8799 0.8040 0.8674 6,172 +0.02(+2.75%)
Apr 15, 2019 0.8443 0.8443 0.8040 0.8442 3,886 -0.02(-1.84%)
Apr 12, 2019 0.8400 0.8600 0.8400 0.8600 400 +0.02(+2.38%)
Apr 11, 2019 0.8644 0.8644 0.8400 0.8400 1,439 -0.01(-1.70%)
Apr 10, 2019 0.8600 0.8810 0.8363 0.8545 7,475 -0.01(-0.64%)
Apr 09, 2019 0.8950 0.8950 0.8600 0.8600 2,679 -0.04(-3.91%)
Apr 08, 2019 0.8951 0.9020 0.8950 0.8950 6,797 -0.00(-0.43%)
Apr 05, 2019 0.8950 0.8989 0.8950 0.8989 4,600 -0.05(-5.38%)
Apr 04, 2019 0.8900 0.9560 0.8900 0.9500 4,774 +0.03(+3.75%)
Apr 03, 2019 0.9300 0.9300 0.8757 0.9157 6,790 -0.01(-0.90%)
Apr 02, 2019 0.9240 0.9240 0.9240 0.9240 351 +0.00(+0.43%)
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.