ARCW - ARC Group Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20182.502.602.472.602.6026,367
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...