ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 20182.002.052.002.052.0514,800
Mar 22, 20182.002.032.002.002.006,000
Mar 21, 20182.002.032.002.002.004,200
Mar 20, 20182.002.032.002.002.00800
Mar 19, 20182.002.012.002.002.004,000
Mar 16, 20182.002.102.002.102.1015,300
Mar 15, 20182.052.102.052.062.0624,600
Mar 14, 20182.052.102.002.002.007,400
Mar 13, 20182.052.102.052.052.053,700
Mar 12, 20182.062.102.062.072.071,400
Mar 09, 20182.102.102.002.052.059,900
Mar 08, 20182.102.152.052.152.1510,900
Mar 07, 20182.052.202.052.052.0511,600
Mar 06, 20182.102.152.052.052.0521,500
Mar 05, 20182.002.101.952.052.0515,500
Mar 02, 20182.002.201.952.002.0013,700
Mar 01, 20181.952.051.952.002.0013,400
Feb 28, 20181.952.031.902.002.0062,200
Feb 27, 20182.002.001.951.951.958,200
Feb 26, 20182.202.201.952.002.0062,900
Feb 23, 20182.052.212.002.052.0517,800
Feb 22, 20182.002.001.951.951.951,100
Feb 21, 20182.002.051.952.052.0525,300
Feb 20, 20181.952.051.951.951.9511,700
Feb 16, 20182.102.102.052.052.0512,600
Feb 15, 20181.952.201.952.102.1026,000
Feb 14, 20181.952.001.951.951.956,700
Feb 13, 20181.901.951.901.951.952,400
Feb 12, 20181.802.001.801.951.957,400
Feb 09, 20181.952.001.882.002.0021,800
Feb 08, 20182.002.031.851.951.957,100
Feb 07, 20181.952.051.952.002.007,500
Feb 06, 20181.902.051.802.032.0327,500
Feb 05, 20182.052.101.951.951.9540,100
Feb 02, 20182.202.202.052.052.0511,300
Feb 01, 20182.052.072.052.052.052,100
Jan 31, 20182.152.152.102.102.102,400
Jan 30, 20182.152.152.102.102.104,700
Jan 29, 20182.102.152.102.152.1516,000
Jan 26, 20182.202.212.152.152.153,900
Jan 25, 20182.302.312.112.212.216,900
Jan 24, 20182.302.352.302.352.351,800
Jan 23, 20182.302.362.302.302.3011,900
Jan 22, 20182.352.402.352.352.352,900
Jan 19, 20182.302.442.302.302.3022,200
Jan 18, 20182.352.402.302.302.3018,600
Jan 17, 20182.452.502.402.452.455,400
Jan 16, 20182.452.452.312.402.4020,700
Jan 12, 20182.402.452.352.402.4018,300
Jan 11, 20182.602.602.352.402.4022,200
Jan 10, 20182.552.602.512.602.602,300
Jan 09, 20182.552.602.452.582.5819,200
Jan 08, 20182.502.592.502.552.553,100
Jan 05, 20182.552.602.452.602.6028,500
Jan 04, 20182.452.602.402.502.5041,300
Jan 03, 20182.252.352.252.352.3539,600
Jan 02, 20182.152.252.152.152.1530,000
Dec 29, 20172.102.102.022.102.1024,200
Dec 28, 20172.002.062.002.052.05100,700
Dec 27, 20172.202.202.002.052.05229,200
Dec 26, 20172.202.242.202.212.212,500
Dec 22, 20172.052.252.052.252.2510,100
Dec 21, 20172.152.202.102.102.103,800
Dec 20, 20172.202.252.152.202.205,700
Dec 19, 20172.202.252.152.202.2063,700
Dec 18, 20172.202.352.202.202.209,100
Dec 15, 20172.242.252.152.202.205,900
Dec 14, 20172.202.302.152.202.2014,300
Dec 13, 20172.202.352.152.152.1519,300
Dec 12, 20172.252.252.152.202.2011,800
Dec 11, 20172.202.352.202.302.309,000
Dec 08, 20172.202.352.202.352.35128,200
Dec 07, 20172.252.302.152.202.202,900
Dec 06, 20172.152.202.152.202.2010,700
Dec 05, 20172.052.202.012.202.2010,500
Dec 04, 20172.152.152.002.152.158,200
Dec 01, 20172.152.152.002.152.1517,500
Nov 30, 20172.052.252.052.252.252,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...