Quantcast

ARC Group Worldwide, Inc. Common Stock Historical Stock Prices

ARCW 
$1.17
*  
0.02
1.68%
Get ARCW Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading ARCW now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    ARCW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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.
16:00 1.15 1.265 1.15 1.17 3,967
12/10/2018 1.15 1.265 1.15 1.17 3,967
12/07/2018 1.29 1.47 1.19 1.19 384,303
12/06/2018 1.48 1.5 1.28 1.29 4,680
12/04/2018 1.371 1.42 1.3471 1.42 3,283
12/03/2018 1.55 1.55 1.35 1.35 6,615
11/30/2018 1.4 1.5 1.3448 1.35 7,778
11/29/2018 1.44 1.44 1.44 1.44 00
11/28/2018 1.47 1.47 1.422 1.44 714
11/27/2018 1.3 1.3 1.3 1.3 599
11/26/2018 1.05 1.47 1.05 1.422 2,299
11/23/2018 1.15 1.35 1.15 1.35 712
11/21/2018 1.0754 1.22 1.0754 1.22 29,845
11/20/2018 1.35 1.35 0.911 1.161 179,327
11/19/2018 1.4831 1.4831 1.4 1.4542 3,702
11/16/2018 1.55 1.55 1.52 1.52 4,310
11/15/2018 1.6925 1.6925 1.6409 1.6409 454
11/14/2018 1.5337 1.5337 1.5337 1.5337 539
11/13/2018 1.64 1.651 1.32 1.651 27,398
11/12/2018 1.78 1.78 1.75 1.75 261
11/09/2018 1.79 1.79 1.79 1.79 00
11/08/2018 1.79 1.79 1.79 1.79 00
11/07/2018 1.79 1.79 1.79 1.79 00
11/06/2018 1.741 1.79 1.7 1.79 5,808
11/05/2018 1.8 1.8 1.7001 1.71 3,296
11/02/2018 1.7 1.7 1.7 1.7 150
11/01/2018 1.7429 1.8199 1.7133 1.78 1,446
10/31/2018 1.83 1.83 1.69 1.7 6,322
10/30/2018 1.7 1.7153 1.69 1.7153 2,365
10/29/2018 1.7 1.7 1.7 1.7 00
10/26/2018 1.6177 1.79 1.6177 1.7 5,217
10/25/2018 1.73 1.74 1.7 1.7 2,876
10/24/2018 1.69 1.74 1.6583 1.7 1,350
10/23/2018 1.64 1.72 1.64 1.7 7,108
10/22/2018 1.73 1.79 1.6 1.66 11,975
10/19/2018 1.79 1.79 1.66 1.75 7,267
10/18/2018 1.75 1.7601 1.75 1.75 4,334
10/17/2018 1.8 1.8 1.71 1.75 9,309
10/16/2018 1.75 1.765 1.675 1.765 14,151
10/15/2018 1.83 1.83 1.76 1.76 6,917
10/12/2018 1.99 1.99 1.71 1.8 46,297
10/11/2018 1.86 1.86 1.75 1.84 3,758
10/10/2018 1.81 1.8927 1.792 1.85 11,660
10/09/2018 1.89 2.02 1.81 1.82 12,566
10/08/2018 1.9061 1.9061 1.82 1.82 1,571
10/05/2018 1.94 2.0043 1.84 1.87 8,429
10/04/2018 1.91 1.91 1.8593 1.8593 12,403
10/03/2018 2 2.03 1.83 1.9768 18,475
10/02/2018 2.05 2.1 1.81 1.92 28,331
10/01/2018 1.75 2.15 1.75 1.9316 61,816
09/28/2018 1.65 1.8 1.65 1.65 6,950
09/27/2018 1.7 1.7 1.7 1.7 396
09/26/2018 1.75 1.75 1.6 1.75 20,693
09/25/2018 1.8 1.9 1.8 1.8 6,256
09/24/2018 1.9 1.9 1.794 1.8 17,923
09/21/2018 1.85 2 1.85 1.95 15,801
09/20/2018 1.9 1.95 1.8 1.9 13,742
09/19/2018 1.95 2 1.9 1.9 8,374
09/18/2018 1.9 2 1.9 1.95 14,222
09/17/2018 2 2 1.9 1.9 1,571
09/14/2018 1.95 1.975 1.95 1.95 7,630
09/13/2018 2 2.15 1.9 1.9 6,706
09/12/2018 1.95 1.95 1.9 1.95 2,161
09/11/2018 1.95 2 1.9 1.95 10,493
09/10/2018 1.95 2 1.9 1.95 5,596
*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?

Smart Portfolio