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, 2018 1.900 1.900 1.900 0 -0.10(-5.00%)
Aug 30, 2018 1.950 2.000 1.950 2.000 3,510 +0.05(+2.56%)
Aug 29, 2018 1.950 1.975 1.900 1.950 20,443 +0.00(+0.00%)
Aug 28, 2018 2.000 2.000 1.950 1.950 9,705 -0.05(-2.50%)
Aug 27, 2018 2.100 2.100 1.905 2.000 12,447 -0.05(-2.44%)
Aug 24, 2018 2.050 2.100 2.050 2.050 2,300 +0.07(+3.80%)
Aug 23, 2018 1.900 2.000 1.900 1.975 17,884 -0.02(-1.25%)
Aug 22, 2018 1.900 2.000 1.900 2.000 2,049 +0.00(+0.00%)
Aug 21, 2018 1.900 2.045 1.900 2.000 11,568 +0.00(+0.00%)
Aug 20, 2018 2.000 2.000 1.900 2.000 9,883 +0.05(+2.56%)
Aug 17, 2018 1.900 2.075 1.900 1.950 21,700 +0.00(+0.00%)
Aug 16, 2018 1.950 1.950 1.950 1.950 803 +0.05(+2.63%)
Aug 15, 2018 1.900 2.050 1.900 1.900 9,184 -0.15(-7.32%)
Aug 14, 2018 2.000 2.100 2.000 2.050 44,744 +0.05(+2.50%)
Aug 13, 2018 2.000 2.000 1.950 2.000 10,564 +0.02(+1.27%)
Aug 10, 2018 2.045 2.045 1.975 1.975 10,600 -0.07(-3.66%)
Aug 09, 2018 2.030 2.050 2.000 2.050 13,758 +0.00(+0.00%)
Aug 08, 2018 2.071 2.071 2.050 2.050 4,615 +0.05(+2.50%)
Aug 07, 2018 2.050 2.050 1.950 2.000 37,799 -0.10(-4.76%)
Aug 06, 2018 1.900 2.135 1.850 2.100 17,089 -0.05(-2.33%)
Aug 03, 2018 2.150 2.190 2.150 2.150 7,900 -0.04(-2.05%)
Aug 02, 2018 2.150 2.195 2.150 2.195 800 +0.01(+0.48%)
Aug 01, 2018 2.195 2.195 2.184 2.184 7,085 +0.03(+1.60%)
Jul 31, 2018 2.200 2.250 2.105 2.150 7,506 -0.15(-6.52%)
Jul 30, 2018 2.200 2.300 2.200 2.300 545 -0.05(-2.13%)
Jul 27, 2018 1.900 2.350 1.900 2.350 3,000 +0.05(+2.17%)
Jul 26, 2018 2.317 2.317 2.300 2.300 1,264 +0.00(+0.00%)
Jul 25, 2018 2.300 2.400 2.300 2.300 2,675 -0.05(-2.13%)
Jul 24, 2018 2.355 2.400 2.350 2.350 18,015 -0.10(-4.08%)
Jul 23, 2018 2.450 2.450 2.450 2.450 328 +0.05(+2.08%)
Jul 19, 2018 2.400 2.400 2.400 239 -0.01(-0.29%)
Jul 18, 2018 2.350 2.500 2.350 2.407 968 +0.06(+2.43%)
Jul 17, 2018 2.350 2.350 2.350 2.350 377 +0.00(+0.00%)
Jul 16, 2018 2.450 2.550 2.350 2.350 4,766 -0.20(-7.84%)
Jul 13, 2018 2.500 2.600 2.500 2.550 1,836 +0.00(+0.00%)
Jul 12, 2018 2.550 2.600 2.550 2.550 9,261 +0.05(+2.00%)
Jul 11, 2018 2.500 2.550 2.500 2.500 22,055 +0.00(+0.00%)
Jul 10, 2018 2.450 2.550 2.450 2.500 6,557 +0.05(+2.04%)
Jul 09, 2018 2.300 2.425 2.300 2.450 27,727 +0.15(+6.52%)
Jul 06, 2018 2.372 2.372 2.225 2.300 13,168 -0.05(-2.13%)
Jul 05, 2018 2.300 2.400 2.300 2.350 3,105 +0.05(+2.17%)
Jul 03, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 02, 2018 2.400 2.400 2.300 2.300 3,435 -0.15(-6.12%)
Jun 29, 2018 2.355 2.450 2.350 2.450 5,119 +0.10(+4.26%)
Jun 28, 2018 2.350 2.350 2.300 2.350 3,444 +0.00(+0.00%)
Jun 27, 2018 2.450 2.450 2.300 2.350 3,431 -0.10(-4.08%)
Jun 26, 2018 2.400 2.500 2.400 2.450 890 +0.05(+2.08%)
Jun 25, 2018 2.450 2.500 2.400 2.400 8,660 -0.10(-4.00%)
Jun 22, 2018 2.450 2.500 2.450 2.500 13,968 +0.05(+2.04%)
Jun 21, 2018 2.550 2.550 2.450 2.450 17,381 -0.10(-3.92%)
Jun 20, 2018 2.500 2.600 2.475 2.550 26,367 +0.07(+3.03%)
Jun 19, 2018 2.450 2.500 2.425 2.475 9,192 +0.08(+3.13%)
Jun 18, 2018 2.450 2.500 2.400 2.400 33,425 +0.05(+2.13%)
Jun 15, 2018 2.400 2.300 2.350 29,342 -0.05(-2.08%)
Jun 14, 2018 2.300 2.450 2.300 2.400 27,072 +0.10(+4.35%)
Jun 13, 2018 2.450 2.450 2.300 2.300 16,678 -0.15(-6.12%)
Jun 12, 2018 2.400 2.450 2.350 2.450 35,192 +0.05(+2.08%)
Jun 11, 2018 2.350 2.400 2.300 2.400 14,327 +0.10(+4.35%)
Jun 08, 2018 2.300 2.400 2.300 2.300 8,205 -0.05(-2.13%)
Jun 07, 2018 2.309 2.350 2.300 2.350 8,273 +0.10(+4.44%)
Jun 06, 2018 2.350 2.350 2.250 2.250 13,412 -0.08(-3.23%)
Jun 05, 2018 2.300 2.350 2.300 2.325 39,858 +0.03(+1.09%)
Jun 04, 2018 2.350 2.350 2.300 2.300 1,834 -0.05(-2.13%)
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.