ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 20190.94001.03000.89000.97000.970047,500
Jan 18, 20190.93000.95000.89000.89000.8900900
Jan 17, 20190.96001.00000.87000.89000.89002,000
Jan 16, 20191.02001.02000.94000.94000.940017,100
Jan 15, 20190.97000.97000.95000.96000.96009,800
Jan 14, 20190.98001.00000.96001.00001.00004,300
Jan 11, 20190.95000.95000.84000.84000.84001,000
Jan 10, 20190.96001.01000.95000.95000.95002,400
Jan 09, 20191.02001.03000.95000.95000.95008,900
Jan 08, 20190.88001.00000.88001.00001.0000385,500
Jan 07, 20190.85000.95000.84000.92000.920044,400
Jan 04, 20190.93001.01000.80000.83000.830081,500
Jan 03, 20190.95000.95000.91000.93000.93009,600
Jan 02, 20190.98000.98000.86000.93000.930021,100
Dec 31, 20181.04001.04000.93001.00001.000026,700
Dec 28, 20180.95001.14000.92001.04001.0400633,900
Dec 27, 20181.00001.14000.99001.00001.000022,900
Dec 26, 20181.27001.27001.00001.00001.000046,800
Dec 24, 20181.30001.30001.25001.28001.28008,800
Dec 21, 20181.37001.38001.21001.30001.300019,900
Dec 20, 20181.30001.45001.30001.36001.36004,900
Dec 19, 20181.30001.34001.25001.30001.30005,400
Dec 18, 20181.21001.30001.21001.30001.30007,200
Dec 17, 20181.33001.39001.20001.20001.20008,900
Dec 14, 20181.30001.30001.30001.30001.3000600
Dec 13, 20181.40001.40001.30001.30001.300050,800
Dec 12, 20181.38001.50001.25001.50001.50006,100
Dec 11, 20181.17001.39001.17001.35001.350026,100
Dec 10, 20181.15001.26001.15001.17001.17004,000
Dec 07, 20181.29001.47001.19001.19001.1900384,300
Dec 06, 20181.48001.50001.28001.29001.29004,700
Dec 04, 20181.37001.42001.35001.42001.42003,300
Dec 03, 20181.55001.55001.35001.35001.35006,600
Nov 30, 20181.40001.50001.34001.35001.35007,800
Nov 29, 20181.44001.44001.44001.44001.4400200
Nov 28, 20181.47001.47001.42001.44001.4400700
Nov 27, 20181.30001.30001.30001.30001.3000600
Nov 26, 20181.05001.47001.05001.42001.42002,300
Nov 23, 20181.15001.35001.15001.35001.3500700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...