ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.50000.54000.49000.49000.490028,500
Jun 13, 20190.52000.53000.47000.53000.530096,800
Jun 12, 20190.50000.55000.46000.54000.540063,700
Jun 11, 20190.49000.54000.48000.53000.530070,200
Jun 10, 20190.54000.54000.47000.53000.5300110,600
Jun 07, 20190.50000.56000.45000.54000.5400615,600
Jun 06, 20190.47000.60000.45000.54000.54003,136,900
Jun 05, 20190.47000.57000.45000.50000.5000286,100
Jun 04, 20190.50000.59000.46000.50000.500050,700
Jun 03, 20190.46000.51000.46000.50000.500041,200
May 31, 20190.45000.53000.45000.50000.500073,600
May 30, 20190.45000.50000.45000.46000.46002,200
May 29, 20190.51000.51000.46000.46000.46005,000
May 28, 20190.52000.52000.47000.51000.510019,500
May 24, 20190.46000.52000.45000.51000.51006,100
May 23, 20190.46000.52000.45000.49000.49002,300
May 22, 20190.55000.55000.50000.52000.52006,300
May 21, 20190.45000.55000.45000.50000.500046,700
May 20, 20190.49000.55000.46000.52000.5200635,400
May 17, 20190.55000.60000.55000.55000.550033,400
May 16, 20190.58000.58000.50000.55000.55008,300
May 15, 20190.58000.60000.58000.60000.60003,600
May 14, 20190.51000.64000.50000.60000.600037,700
May 13, 20190.67000.67000.45000.50000.500037,100
May 10, 20190.61000.66000.61000.65000.650011,800
May 09, 20190.65000.69000.60000.65000.65004,000
May 08, 20190.65000.70000.65000.67000.67009,900
May 07, 20190.69000.69000.67000.67000.670027,500
May 06, 20190.71000.77000.65000.66000.660062,900
May 03, 20190.77000.77000.71000.76000.760018,100
May 02, 20190.76000.78000.70000.74000.740077,900
May 01, 20190.76000.84000.74000.77000.7700134,700
Apr 30, 20190.80000.80000.71000.73000.730036,600
Apr 29, 20190.79000.82000.63000.80000.800038,100
Apr 26, 20190.79000.82000.79000.80000.80003,600
Apr 25, 20190.79000.79000.79000.79000.7900800
Apr 24, 20190.78000.80000.78000.80000.800011,100
Apr 23, 20190.80000.82000.77000.80000.80003,100
Apr 22, 20190.77000.82000.77000.77000.77008,400
Apr 18, 20190.83000.85000.77000.78000.780031,400
Apr 17, 20190.85000.85000.82000.82000.82001,500
Apr 16, 20190.86000.88000.80000.87000.87006,200
Apr 15, 20190.84000.84000.80000.84000.84003,900
Apr 12, 20190.84000.86000.84000.86000.8600400
Apr 11, 20190.86000.86000.84000.84000.84001,400
Apr 10, 20190.86000.88000.84000.85000.85007,500
Apr 09, 20190.90000.90000.86000.86000.86002,700
Apr 08, 20190.90000.90000.90000.90000.90006,800
Apr 05, 20190.90000.90000.90000.90000.90004,600
Apr 04, 20190.89000.96000.89000.95000.95004,800
Apr 03, 20190.93000.93000.88000.92000.92006,800
Apr 02, 20190.92000.92000.92000.92000.9200400
Apr 01, 20190.91000.97000.90000.92000.920041,000
Mar 29, 20190.93000.99000.90000.92000.920021,400
Mar 28, 20190.96000.98000.93000.93000.930029,400
Mar 27, 20190.96000.96000.96000.96000.96003,100
Mar 26, 20191.00001.02000.95001.02001.02004,400
Mar 25, 20191.00001.00001.00001.00001.0000300
Mar 22, 20190.98001.00000.98001.00001.0000300
Mar 21, 20190.96000.96000.96000.96000.9600300
Mar 20, 20191.00001.00000.98000.98000.98001,000
Mar 19, 20191.00001.02000.96000.96000.960014,500
Mar 18, 20191.01001.01000.95000.96000.96004,400
Mar 15, 20190.97001.06000.96001.06001.060015,300
Mar 14, 20190.97000.99000.95000.95000.950023,800
Mar 13, 20190.95001.00000.95001.00001.00005,800
Mar 12, 20190.96000.98000.95000.95000.95006,700
Mar 11, 20191.01001.01000.95000.95000.95001,000
Mar 08, 20190.95001.00000.95000.95000.95005,600
Mar 07, 20191.00001.06000.95000.95000.95007,800
Mar 06, 20190.97001.02000.97001.00001.000010,700
Mar 05, 20190.96000.99000.95000.95000.95003,900
Mar 04, 20191.06001.06000.94000.95000.950021,300
Mar 01, 20191.05001.10001.05001.10001.10007,100
Feb 28, 20191.09001.11001.04001.05001.0500900
Feb 27, 20191.15001.15001.05001.12001.12004,600
Feb 26, 20191.27001.27001.08001.15001.150037,200
Feb 25, 20191.06001.27001.06001.24001.240048,700
Feb 22, 20191.03001.24001.03001.06001.0600150,800
Feb 21, 20191.00001.07000.98001.03001.030014,600
Feb 20, 20191.05001.05000.98001.02001.02004,300
Feb 19, 20191.04001.09000.81001.05001.05006,400
Feb 15, 20191.00001.05000.98001.00001.000011,400
Feb 14, 20191.00001.10000.96000.97000.970073,500
Feb 13, 20190.98001.00000.97000.98000.98003,300
Feb 12, 20190.97001.00000.97001.00001.00003,000
Feb 11, 20190.95001.00000.95000.98000.98003,100
Feb 08, 20190.95000.95000.95000.95000.9500900
Feb 07, 20190.98000.98000.95000.95000.9500500
Feb 06, 20190.95000.96000.94000.96000.96001,900
Feb 05, 20191.00001.00000.94000.94000.94001,500
Feb 04, 20191.01001.01000.95001.00001.00002,800
Feb 01, 20190.98001.10000.96001.02001.020012,500
Jan 31, 20190.96000.96000.96000.96000.9600500
Jan 30, 20191.02001.02000.96000.96000.96002,500
Jan 29, 20190.97001.04000.94001.00001.00001,600
Jan 28, 20191.05001.05000.90001.00001.00006,300
Jan 25, 20190.90001.05000.90000.99000.990017,700
Jan 24, 20190.90000.93000.85000.90000.900013,700
Jan 23, 20191.49001.49000.88000.88000.8800102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...