Quantcast

ARC Group Worldwide, Inc. Common Stock Historical Stock Prices

ARCW 
$2.5
*  
0.10
4.17%
Get ARCW Alerts
*Delayed - data as of Jun. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-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 2.45 2.50 2.425 2.50 7,091
06/19/2018 2.45 2.5 2.425 2.475 9,192
06/18/2018 2.45 2.5 2.4 2.4 33,425
06/15/2018 2.4 2.45 2.3 2.35 29,342
06/14/2018 2.3 2.45 2.3 2.4 27,072
06/13/2018 2.45 2.45 2.3 2.3 16,678
06/12/2018 2.4 2.45 2.35 2.45 35,192
06/11/2018 2.35 2.4 2.3 2.4 14,327
06/08/2018 2.3 2.4 2.3 2.3 8,205
06/07/2018 2.309 2.35 2.3 2.35 8,273
06/06/2018 2.35 2.35 2.25 2.25 13,412
06/05/2018 2.3 2.35 2.3 2.325 39,858
06/04/2018 2.35 2.35 2.3 2.3 1,834
06/01/2018 2.3 2.35 2.3 2.35 1,834
05/31/2018 2.35 2.35 2.345 2.35 11,495
05/30/2018 2.35 2.4 2.325 2.35 17,348
05/29/2018 2.4 2.4 2.35 2.4 7,288
05/25/2018 2.35 2.35 2.35 2.35 497
05/24/2018 2.2978 2.4 2.2978 2.4 3,885
05/23/2018 2.2 2.45 2.2 2.45 25,234
05/22/2018 2.345 2.345 2.25 2.325 15,701
05/21/2018 2.4 2.4 2.3 2.3 5,202
05/18/2018 2.317 2.35 2.25 2.35 1,690
05/17/2018 2.35 2.4 2.35 2.4 7,642
05/16/2018 2.45 2.45 2.3 2.3 1,165
05/15/2018 2.35 2.35 2.3 2.3 1,638
05/14/2018 2.25 2.35 2.25 2.35 745
05/11/2018 2.5 2.5 2.3 2.3 7,028
05/10/2018 2.395 2.45 2.15 2.35 15,317
05/09/2018 2.55 2.55 2.4 2.4 1,338
05/08/2018 2.5 2.55 2.4483 2.55 8,522
05/07/2018 2.4 2.45 2.4 2.45 17,199
05/04/2018 2.35 2.45 2.35 2.45 20,796
05/03/2018 2.4 2.4 2.2 2.35 7,117
05/02/2018 2.3 2.4 2.2663 2.4 8,905
05/01/2018 2.3 2.4 2.3 2.4 9,540
04/30/2018 2.4 2.4 2.3 2.3 1,344
04/27/2018 2.4 2.4 2.35 2.4 1,696
04/26/2018 2.4 2.4 2.35 2.35 3,688
04/25/2018 2.4 2.4 2.3 2.3 15,866
04/24/2018 2.35 2.4 2.3 2.4 12,646
04/23/2018 2.3 2.4 2.3 2.4 25,793
04/20/2018 2.3835 2.3835 2.25 2.3 5,124
04/19/2018 2.45 2.45 2.3 2.3 6,055
04/18/2018 2.25 2.45 2.25 2.45 53,026
04/17/2018 2.25 2.3 2.15 2.3 46,368
04/16/2018 2.25 2.3 2.25 2.25 19,013
04/13/2018 2 2.3 2 2.25 63,561
04/12/2018 2.3 2.3 2.005 2.15 37,698
04/11/2018 2.1 2.255 2.1 2.25 45,172
04/10/2018 2.1 2.1 2.05 2.1 3,978
04/09/2018 2.05 2.075 2.05 2.05 30,353
04/06/2018 2.05 2.05 2.05 2.05 33,478
04/05/2018 2.05 2.1 1.95 2 20,389
04/04/2018 1.9 2.05 1.9 2.05 47,510
04/03/2018 2 2 1.9 1.9 30,060
04/02/2018 2 2.05 1.95 1.95 9,868
03/29/2018 1.95 2.05 1.95 2.05 10,773
03/28/2018 1.95 2 1.95 2 6,510
03/27/2018 1.95 2.05 1.95 2 18,898
03/26/2018 2.05 2.05 1.95 1.95 8,470
03/23/2018 2 2.05 2 2.05 14,762
03/22/2018 2 2.025 2 2 5,952
03/21/2018 2 2.025 2 2 4,168
03/20/2018 2 2.025 2 2 833
03/19/2018 2 2.0135 2 2 4,021
*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