ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20181.791.791.661.751.757,300
Oct 18, 20181.751.761.751.751.754,300
Oct 17, 20181.801.801.711.751.759,300
Oct 16, 20181.751.771.681.771.7714,200
Oct 15, 20181.831.831.761.761.766,900
Oct 12, 20181.991.991.711.801.8046,300
Oct 11, 20181.861.861.751.841.843,800
Oct 10, 20181.811.891.791.851.8511,700
Oct 09, 20181.892.021.811.821.8212,600
Oct 08, 20181.911.911.821.821.821,600
Oct 05, 20181.942.001.841.871.878,400
Oct 04, 20181.911.911.861.861.8612,400
Oct 03, 20182.002.031.831.981.9818,500
Oct 02, 20182.052.101.811.921.9228,300
Oct 01, 20181.752.151.751.931.9361,800
Sep 28, 20181.651.801.651.651.657,000
Sep 27, 20181.701.701.701.701.70400
Sep 26, 20181.751.751.601.751.7520,700
Sep 25, 20181.801.901.801.801.806,300
Sep 24, 20181.901.901.791.801.8017,900
Sep 21, 20181.852.001.851.951.9515,800
Sep 20, 20181.901.951.801.901.9013,700
Sep 19, 20181.952.001.901.901.908,400
Sep 18, 20181.902.001.901.951.9514,200
Sep 17, 20182.002.001.901.901.9011,600
Sep 14, 20181.951.981.951.951.957,600
Sep 13, 20182.002.151.901.901.906,700
Sep 12, 20181.951.951.901.951.952,200
Sep 11, 20181.952.001.901.951.9510,500
Sep 10, 20181.952.001.901.951.955,600
Sep 07, 20181.902.051.901.981.985,700
Sep 06, 20181.952.011.951.951.954,700
Sep 05, 20181.902.051.902.052.0511,200
Sep 04, 20181.921.951.921.951.9510,200
Aug 31, 20182.002.001.901.901.9022,300
Aug 30, 20181.952.001.952.002.003,500
Aug 29, 20181.951.981.901.951.9520,400
Aug 28, 20182.002.001.951.951.959,700
Aug 27, 20182.102.101.912.002.0012,400
Aug 24, 20182.052.102.052.052.052,300
Aug 23, 20181.902.001.901.981.9817,900
Aug 22, 20181.912.001.902.002.002,000
Aug 21, 20181.902.051.902.002.0011,600
Aug 20, 20182.002.001.902.002.009,900
Aug 17, 20181.902.081.901.951.9521,700
Aug 16, 20181.951.951.951.951.95800
Aug 15, 20181.902.051.901.901.909,200
Aug 14, 20182.002.102.002.052.0544,700
Aug 13, 20182.002.001.952.002.0010,600
Aug 10, 20182.052.051.981.981.9810,600
Aug 09, 20182.032.052.002.052.0513,800
Aug 08, 20182.072.072.052.052.054,600
Aug 07, 20182.052.051.952.002.0037,800
Aug 06, 20181.902.141.852.102.1017,100
Aug 03, 20182.152.192.152.152.158,000
Aug 02, 20182.152.192.152.192.19800
Aug 01, 20182.192.192.182.182.187,100
Jul 31, 20182.202.252.112.152.157,500
Jul 30, 20182.202.302.202.302.30500
Jul 27, 20181.902.351.902.352.353,100
Jul 26, 20182.322.322.302.302.301,300
Jul 25, 20182.302.402.302.302.302,700
Jul 24, 20182.362.402.352.352.3518,000
Jul 23, 20182.452.452.452.452.45300
Jul 20, 20182.402.402.402.402.40-
Jul 19, 20182.352.502.352.402.401,200
Jul 18, 20182.352.502.352.412.411,000
Jul 17, 20182.352.352.352.352.35400
Jul 16, 20182.452.552.352.352.354,800
Jul 13, 20182.502.602.502.552.551,800
Jul 12, 20182.552.602.552.552.559,300
Jul 11, 20182.502.552.502.502.5022,100
Jul 10, 20182.452.552.452.502.506,600
Jul 09, 20182.302.452.302.452.4527,700
Jul 06, 20182.372.372.232.302.3013,200
Jul 05, 20182.302.402.302.352.353,100
Jul 03, 20182.352.402.302.302.303,800
Jul 02, 20182.402.402.302.302.303,400
Jun 29, 20182.362.452.352.452.455,100
Jun 28, 20182.352.352.302.352.353,400
Jun 27, 20182.452.452.302.352.353,400
Jun 26, 20182.402.502.402.452.45900
Jun 25, 20182.452.502.402.402.408,700
Jun 22, 20182.452.502.452.502.5014,000
Jun 21, 20182.552.552.452.452.4517,400
Jun 20, 20182.502.602.472.552.5526,400
Jun 19, 20182.452.502.422.482.489,200
Jun 18, 20182.452.502.402.402.4033,400
Jun 15, 20182.402.452.302.352.3529,300
Jun 14, 20182.302.452.302.402.4027,100
Jun 13, 20182.452.452.302.302.3016,700
Jun 12, 20182.402.452.352.452.4535,200
Jun 11, 20182.352.402.302.402.4014,300
Jun 08, 20182.302.402.302.302.308,200
Jun 07, 20182.312.352.302.352.358,300
Jun 06, 20182.352.352.252.252.2513,400
Jun 05, 20182.302.352.302.332.3339,900
Jun 04, 20182.352.352.302.302.301,800
Jun 01, 20182.302.352.302.352.351,800
May 31, 20182.352.352.352.352.3511,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...