ARCI

Historical Stock Prices

$1.35
*  
0.04
2.88%
Get ARCI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ARCI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1.35 1.38 1.31 1.35 3,619
04/28/2016 1.25 1.4 1.25 1.39 9,662
04/27/2016 1.42 1.45 1.23 1.28 31,902
04/26/2016 1.44 1.45 1.397 1.44 20,091
04/25/2016 1.27 1.45 1.27 1.4066 99,270
04/22/2016 1.26 1.27 1.23 1.26 17,953
04/21/2016 1.18 1.26 1.11 1.25 48,956
04/20/2016 1.15 1.19 1.1 1.18 17,481
04/19/2016 1.16 1.16 1.1011 1.13 628
04/18/2016 1.11 1.18 1.048 1.1 6,610
04/15/2016 1.04 1.18 1.04 1.1 7,786
04/14/2016 1.16 1.16 1.03 1.0699 46,398
04/13/2016 1.12 1.2155 1.08 1.13 16,135
04/12/2016 1.15 1.15 1.1 1.1005 36,434
04/11/2016 1.15 1.21 1.1 1.12 53,073
04/08/2016 1.06 1.17 1.06 1.15 9,024
04/07/2016 1.05 1.07 1.05 1.0601 5,225
04/06/2016 1 1.051 0.9999 1.05 26,732
04/05/2016 0.98 0.98 0.97 0.97 2,247
04/04/2016 1.17 1.17 0.922 0.925 105,509
04/01/2016 1.2 1.22 1.17 1.17 12,185
03/31/2016 1.15 1.23 1.15 1.18 93,853
03/30/2016 1.1 1.15 1.0442 1.14 4,089
03/29/2016 1.09 1.09 1.09 1.09 386
03/28/2016 1.09 1.09 1.0264 1.09 7,179
03/24/2016 1.04 1.06 0.83 1.06 34,286
03/23/2016 0.926 1.04 0.87 1.04 3,612
03/22/2016 1 1 1 1 00
03/21/2016 1 1 1 1 406
03/18/2016 1.021 1.038 1.021 1.0301 5,421
03/17/2016 1.01 1.05 1.0069 1.0184 5,606
03/16/2016 0.911 0.96 0.911 0.96 1,400
03/15/2016 1.02 1.02 1.02 1.02 1,105
03/14/2016 0.9 1.03 0.88 1.02 7,828
03/11/2016 0.99 0.99 0.9 0.9 2,300
03/10/2016 0.951 0.951 0.8131 0.8158 27,001
03/09/2016 0.91 0.96 0.9 0.96 30,588
03/08/2016 0.9399 0.94 0.8501 0.8901 1,813
03/07/2016 0.898 0.91 0.8603 0.8603 7,646
03/04/2016 0.794 0.908 0.75 0.8879 27,334
03/03/2016 0.9 0.9 0.7803 0.83 1,652
03/02/2016 0.79 0.79 0.79 0.79 00
03/01/2016 0.7901 0.7901 0.79 0.79 1,168
02/29/2016 0.93 0.93 0.83 0.83 9,303
02/26/2016 0.8607 0.8607 0.8607 0.8607 00
02/25/2016 0.86 0.869 0.8599 0.8607 7,869
02/24/2016 0.8015 0.8015 0.801 0.8015 1,253
02/23/2016 0.76 0.78 0.76 0.78 3,656
02/22/2016 0.8707 0.8707 0.8707 0.8707 2,188
02/19/2016 0.7404 0.8611 0.7404 0.8611 1,427
02/18/2016 0.89 0.9099 0.89 0.8901 2,697
02/17/2016 0.9788 0.9788 0.8 0.87 2,417
02/16/2016 0.81 0.83 0.7401 0.818 5,477
02/12/2016 0.74 0.9203 0.66 0.81 105,143
02/11/2016 0.72 0.72 0.6698 0.6798 33,325
02/10/2016 0.86 0.86 0.652 0.6799 22,963
02/09/2016 0.832 0.832 0.8 0.81 25,200
02/08/2016 0.9 0.91 0.83 0.88 11,301
02/05/2016 0.9101 0.9101 0.9101 0.9101 201
02/04/2016 0.9 0.9308 0.9 0.9308 429
02/03/2016 0.96 0.97 0.862 0.91 8,006
02/02/2016 0.85 0.94 0.82 0.94 25,466
02/01/2016 0.87 0.87 0.8381 0.8381 4,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?