ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 20182.352.402.332.352.3517,300
May 29, 20182.402.402.352.402.407,300
May 25, 20182.352.352.352.352.35500
May 24, 20182.302.402.302.402.403,900
May 23, 20182.202.452.202.452.4525,200
May 22, 20182.352.352.252.332.3315,700
May 21, 20182.402.402.302.302.305,200
May 18, 20182.322.352.252.352.351,700
May 17, 20182.352.402.352.402.407,600
May 16, 20182.452.452.302.302.301,200
May 15, 20182.352.352.302.302.301,600
May 14, 20182.252.352.252.352.35700
May 11, 20182.502.502.302.302.307,000
May 10, 20182.402.452.152.352.3515,300
May 09, 20182.552.552.402.402.401,300
May 08, 20182.502.552.452.552.558,500
May 07, 20182.402.452.402.452.4517,200
May 04, 20182.352.452.352.452.4520,800
May 03, 20182.402.402.202.352.357,100
May 02, 20182.302.402.272.402.408,900
May 01, 20182.302.402.302.402.409,500
Apr 30, 20182.402.402.302.302.301,300
Apr 27, 20182.402.402.352.402.401,700
Apr 26, 20182.402.402.352.352.353,700
Apr 25, 20182.402.402.302.302.3015,900
Apr 24, 20182.352.402.302.402.4012,600
Apr 23, 20182.302.402.302.402.4025,800
Apr 20, 20182.382.382.252.302.305,100
Apr 19, 20182.452.452.302.302.306,100
Apr 18, 20182.252.452.252.452.4553,000
Apr 17, 20182.252.302.152.302.3046,400
Apr 16, 20182.252.302.252.252.2519,000
Apr 13, 20182.002.302.002.252.2563,600
Apr 12, 20182.302.302.012.152.1537,700
Apr 11, 20182.102.262.102.252.2545,200
Apr 10, 20182.102.102.052.102.104,000
Apr 09, 20182.052.082.052.052.0530,400
Apr 06, 20182.052.052.052.052.0533,500
Apr 05, 20182.052.101.952.002.0020,400
Apr 04, 20181.902.051.902.052.0547,500
Apr 03, 20182.002.001.901.901.9030,100
Apr 02, 20182.002.051.951.951.959,900
Mar 29, 20181.952.051.952.052.0510,800
Mar 28, 20181.952.001.952.002.006,500
Mar 27, 20181.952.051.952.002.0018,900
Mar 26, 20182.052.051.951.951.958,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...