ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191.001.050.981.001.0011,400
Feb 14, 20191.001.100.960.970.9773,500
Feb 13, 20190.981.000.970.980.983,300
Feb 12, 20190.971.000.971.001.003,000
Feb 11, 20190.951.000.950.980.983,100
Feb 08, 20190.950.950.950.950.95900
Feb 07, 20190.980.980.950.950.95500
Feb 06, 20190.950.960.940.960.961,900
Feb 05, 20191.001.000.940.940.941,500
Feb 04, 20191.011.010.951.001.002,800
Feb 01, 20190.981.100.961.021.0212,500
Jan 31, 20190.960.960.960.960.96500
Jan 30, 20191.021.020.960.960.962,500
Jan 29, 20190.971.040.941.001.001,600
Jan 28, 20191.051.050.901.001.006,300
Jan 25, 20190.901.050.900.990.9917,700
Jan 24, 20190.900.930.850.900.9013,700
Jan 23, 20191.491.490.880.880.88102,100
Jan 22, 20190.941.030.890.970.9747,500
Jan 18, 20190.930.950.890.890.89900
Jan 17, 20190.961.000.870.890.892,000
Jan 16, 20191.021.020.940.940.9417,100
Jan 15, 20190.970.970.950.960.969,800
Jan 14, 20190.981.000.961.001.004,300
Jan 11, 20190.950.950.840.840.841,000
Jan 10, 20190.961.010.950.950.952,400
Jan 09, 20191.021.030.950.950.958,900
Jan 08, 20190.881.000.881.001.00385,500
Jan 07, 20190.850.950.840.920.9244,400
Jan 04, 20190.931.010.800.830.8381,500
Jan 03, 20190.950.950.910.930.939,600
Jan 02, 20190.980.980.860.930.9321,100
Dec 31, 20181.041.040.931.001.0026,700
Dec 28, 20180.951.140.921.041.04633,900
Dec 27, 20181.001.140.991.001.0022,900
Dec 26, 20181.271.271.001.001.0046,800
Dec 24, 20181.301.301.251.281.288,800
Dec 21, 20181.371.381.211.301.3019,900
Dec 20, 20181.301.451.301.361.364,900
Dec 19, 20181.301.341.251.301.305,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...