Arc Group Worldwide (OP: ARCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 1,667 | +0.00(+0.00%) |
| May 26, 2022 | 1.080 | 0 | +0.08(+8.00%) | |||
| May 24, 2022 | 1.000 | 0 | -0.09(-8.26%) | |||
| May 23, 2022 | 1.010 | 1.090 | 0.9900 | 1.090 | 19,514 | +0.07(+6.86%) |
| May 20, 2022 | 1.000 | 1.020 | 0.9900 | 1.020 | 7,511 | +0.01(+0.99%) |
| May 18, 2022 | 1.010 | 0 | -0.02(-1.94%) | |||
| May 16, 2022 | 1.030 | 0 | +0.03(+3.00%) | |||
| May 13, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 8,145 | -0.02(-1.96%) |
| May 12, 2022 | 1.010 | 1.020 | 1.000 | 1.020 | 6,700 | -0.01(-0.97%) |
| May 11, 2022 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.02(+1.98%) |
| May 09, 2022 | 1.010 | 45 | -0.03(-2.88%) | |||
| May 06, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 100 | +0.02(+1.96%) |
| Apr 27, 2022 | 1.020 | 12 | -0.03(-2.86%) | |||
| Apr 22, 2022 | 1.050 | 0 | +0.04(+3.96%) | |||
| Apr 18, 2022 | 1.010 | 0 | -0.04(-3.81%) | |||
| Apr 14, 2022 | 0.8600 | 1.050 | 0.8600 | 1.050 | 950 | -0.01(-0.94%) |
| Apr 13, 2022 | 0.9800 | 1.060 | 0.9800 | 1.060 | 3,014 | +0.03(+2.91%) |
| Apr 12, 2022 | 1.030 | 1.030 | 1.000 | 1.030 | 25,500 | -0.07(-6.36%) |
| Apr 11, 2022 | 1.130 | 1.130 | 1.100 | 1.100 | 2,200 | -0.03(-2.65%) |
| Apr 08, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 162 | -0.01(-0.88%) |
| Apr 07, 2022 | 1.150 | 1.150 | 1.140 | 1.140 | 11,333 | -0.01(-0.87%) |
| Apr 04, 2022 | 1.150 | 3 | -0.05(-4.17%) | |||
| Mar 29, 2022 | 1.200 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2022 | 1.200 | 0 | -0.05(-4.00%) | |||
| Mar 22, 2022 | 1.250 | 12 | +0.06(+5.04%) | |||
| Mar 21, 2022 | 1.200 | 1.200 | 1.190 | 1.190 | 2,502 | -0.01(-0.83%) |
| Mar 17, 2022 | 1.200 | 15 | +0.00(+0.00%) | |||
| Mar 14, 2022 | 1.200 | 0 | -0.03(-2.44%) | |||
| Mar 11, 2022 | 1.200 | 1.230 | 1.200 | 1.230 | 2,884 | -0.01(-0.81%) |
| Mar 10, 2022 | 1.280 | 1.280 | 1.240 | 1.240 | 2,373 | -0.02(-1.59%) |
| Mar 09, 2022 | 1.260 | 1.280 | 1.260 | 1.260 | 779 | +0.00(+0.00%) |
| Mar 08, 2022 | 1.300 | 1.300 | 1.230 | 1.260 | 10,318 | -0.04(-3.08%) |
| Mar 04, 2022 | 1.300 | 45 | +0.00(+0.00%) | |||
| Mar 03, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | -0.02(-1.52%) |
| Mar 02, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 100 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.