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 (%)
Aug 31, 2017 2.500 2.500 2.450 2.450 3,020 +0.00(+0.00%)
Aug 30, 2017 2.500 2.550 2.450 2.450 11,440 -0.05(-2.00%)
Aug 29, 2017 2.250 2.550 2.250 2.500 15,065 +0.30(+13.64%)
Aug 28, 2017 2.300 2.300 2.200 2.200 9,312 +0.00(+0.00%)
Aug 25, 2017 2.300 2.300 2.200 2.200 13,988 -0.10(-4.35%)
Aug 24, 2017 2.300 2.300 2.300 2.300 1,446 +0.00(+0.00%)
Aug 23, 2017 2.150 2.300 2.000 2.300 35,971 +0.10(+4.55%)
Aug 22, 2017 2.287 2.287 2.200 2.200 6,748 -0.05(-2.22%)
Aug 21, 2017 2.300 2.350 2.200 2.250 6,543 -0.15(-6.25%)
Aug 18, 2017 2.300 2.400 2.200 2.400 13,547 +0.10(+4.35%)
Aug 17, 2017 2.366 2.366 2.300 2.300 1,049 -0.05(-2.13%)
Aug 16, 2017 2.405 2.437 2.350 2.350 8,795 -0.10(-4.08%)
Aug 15, 2017 2.500 2.500 2.450 2.450 1,007 +0.05(+2.08%)
Aug 14, 2017 2.400 2.400 2.400 2.400 663 +0.05(+2.13%)
Aug 11, 2017 2.400 2.500 2.350 2.350 11,197 -0.05(-2.08%)
Aug 10, 2017 2.400 2.550 2.359 2.400 8,782 +0.00(+0.00%)
Aug 09, 2017 2.445 2.488 2.400 2.400 1,280 -0.05(-2.04%)
Aug 08, 2017 2.600 2.600 2.400 2.450 6,197 -0.15(-5.77%)
Aug 07, 2017 2.650 2.650 2.500 2.600 3,096 -0.05(-1.89%)
Aug 04, 2017 2.700 2.750 2.650 2.650 2,861 -0.10(-3.64%)
Aug 03, 2017 2.800 2.850 2.689 2.750 4,913 -0.10(-3.51%)
Aug 02, 2017 2.850 2.950 2.850 2.850 1,577 -0.05(-1.72%)
Aug 01, 2017 2.800 3.050 2.800 2.900 42,447 +0.05(+1.75%)
Jul 31, 2017 2.800 2.950 2.650 2.850 41,531 +0.00(+0.00%)
Jul 28, 2017 2.850 2.900 2.800 2.850 5,631 +0.05(+1.79%)
Jul 27, 2017 3.043 3.100 2.800 2.800 40,183 -0.15(-5.08%)
Jul 26, 2017 2.950 2.950 2.750 2.950 39,342 +0.00(+0.00%)
Jul 25, 2017 2.991 3.050 2.950 2.950 6,311 -0.00(-0.17%)
Jul 24, 2017 2.950 3.050 2.950 2.955 9,526 -0.04(-1.50%)
Jul 21, 2017 2.938 3.000 2.938 3.000 100,511 -0.05(-1.64%)
Jul 20, 2017 3.000 3.050 2.950 3.050 11,092 +0.15(+5.17%)
Jul 19, 2017 2.950 3.000 2.900 2.900 37,879 -0.04(-1.53%)
Jul 18, 2017 2.842 2.950 2.700 2.945 38,828 +0.19(+7.09%)
Jul 17, 2017 2.750 2.750 2.750 2.750 724 +0.00(+0.00%)
Jul 14, 2017 2.700 2.800 2.650 2.750 18,650 +0.05(+1.85%)
Jul 13, 2017 2.800 2.800 2.700 2.700 16,708 -0.20(-6.90%)
Jul 12, 2017 2.750 2.900 2.750 2.900 1,100 +0.15(+5.45%)
Jul 11, 2017 2.750 2.800 2.700 2.750 1,532 -0.05(-1.79%)
Jul 10, 2017 2.750 2.800 2.750 2.800 4,799 -0.05(-1.75%)
Jul 07, 2017 2.755 2.900 2.750 2.850 2,135 +0.15(+5.56%)
Jul 06, 2017 2.750 2.900 2.700 2.700 4,171 -0.20(-6.90%)
Jul 05, 2017 2.950 3.000 2.900 2.900 6,359 +0.05(+1.75%)
Jul 03, 2017 2.900 2.900 2.850 2.850 980 +0.03(+1.10%)
Jun 30, 2017 2.850 2.962 2.850 2.819 2,273 -0.08(-2.79%)
Jun 29, 2017 3.000 3.000 2.800 2.900 29,193 -0.10(-3.33%)
Jun 28, 2017 3.150 3.150 2.900 3.000 42,295 -0.14(-4.33%)
Jun 27, 2017 3.150 3.150 3.100 3.136 6,564 +0.01(+0.34%)
Jun 26, 2017 3.600 3.600 3.100 3.125 13,783 -0.42(-11.97%)
Jun 23, 2017 3.350 3.550 3.350 3.550 12,596 +0.15(+4.41%)
Jun 22, 2017 3.400 3.400 3.400 3.400 344 -0.05(-1.45%)
Jun 21, 2017 3.400 3.450 3.350 3.450 1,707 +0.05(+1.47%)
Jun 20, 2017 3.400 3.450 3.400 3.400 11,439 +0.00(+0.00%)
Jun 19, 2017 3.400 3.450 3.400 3.400 4,552 +0.00(+0.00%)
Jun 16, 2017 3.350 3.400 3.050 3.400 15,482 +0.00(+0.00%)
Jun 15, 2017 3.350 3.550 3.350 3.400 9,333 -0.10(-2.86%)
Jun 14, 2017 3.450 3.550 3.450 3.500 13,091 +0.00(+0.00%)
Jun 13, 2017 3.455 3.550 3.450 3.500 50,911 +0.00(+0.00%)
Jun 12, 2017 3.500 3.600 3.450 3.500 15,930 +0.00(+0.00%)
Jun 09, 2017 3.600 3.600 3.450 3.500 17,264 -0.10(-2.78%)
Jun 08, 2017 3.800 3.800 3.600 3.600 11,763 -0.20(-5.26%)
Jun 07, 2017 3.850 3.850 3.750 3.800 4,978 -0.05(-1.30%)
Jun 06, 2017 3.850 4.000 3.825 3.850 17,522 +0.00(+0.00%)
Jun 05, 2017 3.650 3.850 3.500 3.850 10,257 +0.15(+4.05%)
Jun 02, 2017 3.550 3.750 3.500 3.700 13,882 +0.20(+5.71%)
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.