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 (%)
Sep 30, 2015 1.660 1.800 1.660 1.800 32,558 +0.09(+5.26%)
Sep 29, 2015 1.760 1.820 1.670 1.710 39,274 -0.05(-2.84%)
Sep 28, 2015 1.900 1.950 1.700 1.760 64,117 -0.13(-6.88%)
Sep 25, 2015 1.840 1.950 1.840 1.890 25,145 +0.03(+1.61%)
Sep 24, 2015 1.930 2.000 1.651 1.860 105,204 -0.07(-3.63%)
Sep 23, 2015 1.970 2.030 1.890 1.930 23,506 -0.01(-0.52%)
Sep 22, 2015 2.000 2.020 1.820 1.940 51,305 -0.09(-4.43%)
Sep 21, 2015 2.270 2.270 1.910 2.030 136,792 -0.20(-8.97%)
Sep 18, 2015 2.550 2.560 2.220 2.230 503,400 -0.32(-12.55%)
Sep 17, 2015 3.200 3.200 2.510 2.550 165,285 -0.69(-21.30%)
Sep 16, 2015 3.244 3.250 3.170 3.240 55,872 +0.05(+1.57%)
Sep 15, 2015 3.240 3.250 3.180 3.190 34,408 +0.00(+0.00%)
Sep 14, 2015 3.202 3.210 3.170 3.190 35,848 -0.02(-0.62%)
Sep 11, 2015 3.240 3.250 3.170 3.210 21,070 +0.04(+1.26%)
Sep 10, 2015 3.200 3.250 3.170 3.170 18,901 -0.02(-0.63%)
Sep 09, 2015 3.200 3.330 3.120 3.190 21,760 -0.02(-0.62%)
Sep 08, 2015 3.390 3.390 3.160 3.210 30,654 -0.03(-0.93%)
Sep 04, 2015 3.380 3.240 3.240 3.240 256,800 -0.12(-3.57%)
Sep 03, 2015 3.330 3.580 3.210 3.360 15,354 +0.00(+0.00%)
Sep 02, 2015 3.594 3.594 3.170 3.360 50,715 -0.19(-5.35%)
Sep 01, 2015 3.580 3.740 3.580 3.550 8,420 -0.15(-4.05%)
Aug 31, 2015 3.702 3.740 3.650 3.700 12,259 +0.07(+1.93%)
Aug 28, 2015 3.730 3.730 3.500 3.630 6,593 +0.08(+2.25%)
Aug 27, 2015 3.550 3.750 3.510 3.550 23,675 +0.05(+1.43%)
Aug 26, 2015 3.330 3.640 3.330 3.500 23,448 +0.24(+7.36%)
Aug 25, 2015 3.480 3.480 3.150 3.260 14,863 +0.02(+0.62%)
Aug 24, 2015 3.360 3.450 3.220 3.240 31,981 -0.22(-6.36%)
Aug 21, 2015 3.600 3.600 3.250 3.460 29,469 -0.18(-4.95%)
Aug 20, 2015 3.535 3.710 3.535 3.640 19,264 -0.07(-1.89%)
Aug 19, 2015 3.770 3.770 3.630 3.710 4,334 -0.06(-1.72%)
Aug 18, 2015 3.660 3.840 3.660 3.775 6,896 +0.17(+4.57%)
Aug 17, 2015 3.650 3.760 3.330 3.610 7,183 -0.10(-2.70%)
Aug 14, 2015 3.660 3.790 3.581 3.710 12,902 +0.00(+0.00%)
Aug 13, 2015 3.520 3.720 3.488 3.710 11,688 +0.17(+4.80%)
Aug 12, 2015 3.580 3.600 3.510 3.540 12,088 -0.08(-2.21%)
Aug 11, 2015 3.490 3.720 3.370 3.620 9,028 +0.13(+3.72%)
Aug 10, 2015 3.570 3.570 3.435 3.490 18,109 +0.00(+0.00%)
Aug 07, 2015 3.580 3.720 3.290 3.490 24,426 +0.02(+0.58%)
Aug 06, 2015 3.400 3.600 3.250 3.470 10,410 +0.07(+2.06%)
Aug 05, 2015 3.610 3.610 3.200 3.400 13,686 +0.12(+3.66%)
Aug 04, 2015 3.750 3.860 3.200 3.280 166,069 -0.47(-12.53%)
Aug 03, 2015 4.100 4.150 3.700 3.750 29,950 -0.39(-9.42%)
Jul 31, 2015 4.070 4.380 3.900 4.140 4,232 +0.10(+2.48%)
Jul 30, 2015 4.250 4.260 3.830 4.040 318,936 -0.21(-4.94%)
Jul 29, 2015 3.910 4.250 3.880 4.250 6,068 +0.35(+8.97%)
Jul 28, 2015 3.940 3.990 3.790 3.900 11,227 -0.06(-1.52%)
Jul 27, 2015 4.000 4.000 3.810 3.960 32,488 +0.06(+1.54%)
Jul 24, 2015 4.440 4.790 3.900 3.900 78,531 -0.49(-11.16%)
Jul 23, 2015 4.390 4.800 4.320 4.390 26,318 +0.09(+2.09%)
Jul 22, 2015 4.500 4.590 4.300 4.300 15,280 -0.25(-5.49%)
Jul 21, 2015 4.580 4.680 4.550 4.550 16,027 -0.09(-1.94%)
Jul 20, 2015 4.900 4.900 4.620 4.640 22,197 -0.26(-5.31%)
Jul 17, 2015 4.750 4.900 4.720 4.900 34,800 +0.08(+1.66%)
Jul 16, 2015 4.670 4.870 4.610 4.820 56,846 +0.22(+4.78%)
Jul 15, 2015 4.850 4.889 4.550 4.600 15,647 -0.27(-5.54%)
Jul 14, 2015 5.030 5.030 4.710 4.870 31,245 +0.17(+3.62%)
Jul 13, 2015 4.910 4.910 4.610 4.700 48,608 -0.15(-3.09%)
Jul 10, 2015 5.120 5.120 4.850 4.850 21,351 -0.15(-3.00%)
Jul 09, 2015 5.030 5.040 4.950 5.000 33,806 -0.01(-0.20%)
Jul 08, 2015 5.024 5.030 4.910 5.010 178,382 -0.06(-1.18%)
Jul 07, 2015 5.230 5.230 5.020 5.070 53,228 -0.22(-4.16%)
Jul 06, 2015 5.130 5.408 5.060 5.290 89,289 +0.16(+3.12%)
Jul 02, 2015 5.060 5.130 5.130 5.130 11,500 +0.11(+2.19%)
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.