ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20181.211.301.211.301.307,200
Dec 17, 20181.331.391.201.201.208,900
Dec 14, 20181.301.301.301.301.30600
Dec 13, 20181.401.401.301.301.3050,800
Dec 12, 20181.381.501.251.501.506,100
Dec 11, 20181.171.391.171.351.3526,100
Dec 10, 20181.151.261.151.171.174,000
Dec 07, 20181.291.471.191.191.19384,300
Dec 06, 20181.481.501.281.291.294,700
Dec 04, 20181.371.421.351.421.423,300
Dec 03, 20181.551.551.351.351.356,600
Nov 30, 20181.401.501.341.351.357,800
Nov 29, 20181.441.441.441.441.44200
Nov 28, 20181.471.471.421.441.44700
Nov 27, 20181.301.301.301.301.30600
Nov 26, 20181.051.471.051.421.422,300
Nov 23, 20181.151.351.151.351.35700
Nov 21, 20181.081.221.081.221.2229,800
Nov 20, 20181.351.350.911.161.16179,300
Nov 19, 20181.481.481.401.451.453,700
Nov 16, 20181.551.551.521.521.524,300
Nov 15, 20181.691.691.641.641.64500
Nov 14, 20181.531.531.531.531.53500
Nov 13, 20181.641.651.321.651.6527,400
Nov 12, 20181.781.781.751.751.75300
Nov 09, 20181.791.791.791.791.79100
Nov 08, 20181.791.791.791.791.79100
Nov 07, 20181.791.791.791.791.79100
Nov 06, 20181.741.791.701.791.795,800
Nov 05, 20181.801.801.701.711.713,300
Nov 02, 20181.701.701.701.701.70200
Nov 01, 20181.741.821.711.781.781,400
Oct 31, 20181.831.831.691.701.706,300
Oct 30, 20181.701.721.691.721.722,400
Oct 29, 20181.701.701.701.701.70200
Oct 26, 20181.621.791.621.701.705,200
Oct 25, 20181.731.741.701.701.702,900
Oct 24, 20181.691.741.661.701.701,400
Oct 23, 20181.641.721.641.701.707,100
Oct 22, 20181.731.791.601.661.6612,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...