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 (%)
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%)
Apr 01, 2015 5.260 5.394 5.000 5.000 52,354 -0.34(-6.37%)
Mar 31, 2015 5.330 5.380 5.150 5.340 18,734 -0.09(-1.66%)
Mar 30, 2015 5.980 5.980 5.150 5.430 57,126 -0.74(-11.99%)
Mar 27, 2015 6.270 6.270 6.060 6.170 4,991 -0.10(-1.59%)
Mar 26, 2015 6.100 6.270 6.100 6.270 5,029 +0.13(+2.12%)
Mar 25, 2015 6.540 6.540 6.140 6.140 10,104 -0.45(-6.83%)
Mar 24, 2015 6.430 6.590 6.430 6.590 8,680 -0.10(-1.49%)
Mar 23, 2015 6.890 6.890 6.560 6.690 41,305 -0.32(-4.56%)
Mar 20, 2015 7.010 7.139 6.970 7.010 13,432 +0.01(+0.14%)
Mar 19, 2015 7.100 7.120 6.760 7.000 13,639 +0.12(+1.74%)
Mar 18, 2015 6.620 7.010 6.570 6.880 7,825 +0.30(+4.56%)
Mar 17, 2015 6.610 6.650 6.500 6.580 15,228 +0.01(+0.15%)
Mar 16, 2015 6.670 6.760 6.450 6.570 17,040 -0.04(-0.61%)
Mar 13, 2015 7.150 7.450 6.450 6.610 35,561 -0.54(-7.55%)
Mar 12, 2015 6.780 7.220 6.580 7.150 18,604 +0.56(+8.50%)
Mar 11, 2015 6.410 6.740 6.390 6.590 36,934 +0.21(+3.29%)
Mar 10, 2015 6.300 6.550 6.290 6.380 19,902 +0.01(+0.16%)
Mar 09, 2015 6.140 6.370 6.140 6.370 23,549 +0.16(+2.58%)
Mar 06, 2015 6.150 6.210 6.150 6.210 3,326 +0.05(+0.81%)
Mar 05, 2015 6.210 6.240 6.133 6.160 11,707 -0.01(-0.16%)
Mar 04, 2015 6.150 6.170 6.140 6.170 9,386 +0.02(+0.33%)
Mar 03, 2015 6.150 6.170 6.140 6.150 5,790 -0.05(-0.81%)
Mar 02, 2015 6.250 6.330 6.110 6.200 15,985 -0.04(-0.64%)
Feb 27, 2015 6.250 6.290 6.240 6.240 32,235 -0.05(-0.79%)
Feb 26, 2015 6.250 6.380 6.170 6.290 27,288 +0.05(+0.80%)
Feb 25, 2015 6.270 6.390 6.200 6.240 24,151 -0.12(-1.89%)
Feb 24, 2015 6.110 6.360 6.110 6.360 18,595 +0.23(+3.75%)
Feb 23, 2015 6.270 6.270 6.000 6.130 35,643 -0.14(-2.23%)
Feb 20, 2015 6.500 6.520 6.200 6.270 43,225 -0.18(-2.79%)
Feb 19, 2015 6.470 6.690 6.420 6.450 8,986 +0.01(+0.16%)
Feb 18, 2015 6.600 6.600 6.390 6.440 10,184 -0.17(-2.57%)
Feb 17, 2015 6.720 6.960 6.520 6.610 17,912 -0.01(-0.15%)
Feb 13, 2015 6.470 6.620 6.620 6.620 36,500 +0.23(+3.60%)
Feb 12, 2015 6.350 6.450 6.350 6.390 37,768 +0.04(+0.63%)
Feb 11, 2015 6.400 6.640 6.350 6.350 18,338 -0.04(-0.63%)
Feb 10, 2015 6.450 6.670 6.350 6.390 48,112 -0.07(-1.08%)
Feb 09, 2015 6.510 6.700 6.450 6.460 19,499 -0.06(-0.92%)
Feb 06, 2015 7.500 7.500 6.200 6.520 157,267 -1.09(-14.32%)
Feb 05, 2015 7.770 7.770 7.500 7.610 35,656 +0.00(+0.00%)
Feb 04, 2015 7.810 8.100 7.550 7.610 38,712 -0.37(-4.64%)
Feb 03, 2015 7.890 8.080 7.820 7.980 19,822 +0.04(+0.50%)
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.