Arc Group Worldwide (OP: ARCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 0.9600 | 0 | -0.02(-2.04%) | |||
| May 05, 2023 | 0.9800 | 30 | -0.01(-1.01%) | |||
| May 04, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 | -0.01(-1.00%) |
| May 03, 2023 | 1.010 | 1.010 | 1.000 | 1.000 | 220 | -0.03(-2.91%) |
| May 02, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 500 | +0.02(+1.98%) |
| May 01, 2023 | 1.030 | 1.030 | 1.010 | 1.010 | 16,979 | +0.01(+1.00%) |
| Apr 28, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 1,953 | +0.00(+0.00%) |
| Apr 27, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 | +0.01(+0.86%) |
| Apr 26, 2023 | 0.9915 | 0.9915 | 0.9915 | 0.9915 | 100 | -0.01(-0.85%) |
| Apr 25, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 10,212 | +0.00(+0.00%) |
| Apr 21, 2023 | 1.000 | 0 | +0.02(+2.04%) | |||
| Apr 18, 2023 | 0.9800 | 3 | +0.03(+3.16%) | |||
| Apr 17, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 6,600 | -0.05(-5.00%) |
| Apr 14, 2023 | 0.9775 | 1.000 | 0.9500 | 1.000 | 4,667 | +0.00(+0.00%) |
| Apr 11, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 1.000 | 1 | +0.00(+0.00%) | |||
| Apr 03, 2023 | 1.000 | 70 | +0.08(+8.70%) | |||
| Mar 30, 2023 | 0.9200 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 27,488 | -0.03(-3.16%) |
| Mar 28, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,500 | +0.00(+0.00%) |
| Mar 27, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 19,486 | -0.05(-5.00%) |
| Mar 24, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 5,775 | +0.00(+0.00%) |
| Mar 23, 2023 | 0.9900 | 1.000 | 0.9900 | 1.000 | 12,495 | +0.02(+2.04%) |
| Mar 22, 2023 | 1.000 | 1.000 | 0.9800 | 0.9800 | 5,600 | -0.02(-2.00%) |
| Mar 21, 2023 | 1.000 | 1.020 | 1.000 | 1.000 | 11,179 | +0.00(+0.00%) |
| Mar 20, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 8,645 | +0.00(+0.00%) |
| Mar 16, 2023 | 1.000 | 9 | +0.01(+1.01%) | |||
| Mar 15, 2023 | 1.020 | 1.020 | 0.9900 | 0.9900 | 7,802 | +0.04(+4.21%) |
| Mar 13, 2023 | 0.9500 | 28 | -0.09(-8.65%) | |||
| Mar 09, 2023 | 1.040 | 0 | -0.00(-0.10%) | |||
| Mar 08, 2023 | 1.045 | 1.045 | 1.041 | 1.041 | 600 | -0.01(-0.86%) |
| Mar 07, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 284 | +0.01(+0.96%) |
| Mar 06, 2023 | 1.045 | 1.045 | 1.040 | 1.040 | 1,000 | -0.01(-0.95%) |
| Mar 03, 2023 | 1.042 | 1.050 | 1.040 | 1.050 | 10,726 | +0.01(+0.96%) |
| Mar 01, 2023 | 1.040 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2023 | 1.040 | 7 | -0.01(-0.95%) | |||
| Feb 17, 2023 | 1.050 | 1.050 | 1.040 | 1.050 | 10,100 | +0.01(+0.96%) |
| Feb 16, 2023 | 1.050 | 1.050 | 1.040 | 1.040 | 15,010 | +0.00(+0.00%) |
| Feb 14, 2023 | 1.040 | 0 | -0.01(-0.95%) | |||
| Feb 13, 2023 | 1.030 | 1.050 | 1.030 | 1.050 | 4,950 | +0.00(+0.00%) |
| Feb 10, 2023 | 1.070 | 1.070 | 1.020 | 1.050 | 7,950 | -0.03(-2.78%) |
| Feb 09, 2023 | 1.050 | 1.100 | 1.050 | 1.080 | 5,200 | +0.03(+2.86%) |
| Feb 07, 2023 | 1.050 | 0 | +0.05(+5.00%) | |||
| Feb 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 154 | +0.02(+2.04%) |
| Feb 02, 2023 | 0.9800 | 0 | -0.01(-1.01%) |
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.