GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ARC Group Worldwide Stock Price (Quote) NASDAQ:ARCW

$1.24 ( -10.79% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $0.96 $1.90 Friday, 18th Jun 2021 ARCW stock ended at $1.24. This is 10.79% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 29.00% from a day low at $1.00 to a day high of $1.29.
90 days $0.81 $1.90
52 weeks $0.22 $1.90

Historical ARC Group Worldwide prices

Date Open High Low Close Volume
2021-06-18 $1.11 $1.29 $1.00 $1.24 47 001
2021-06-17 $1.40 $1.40 $1.27 $1.39 9 500
2021-06-16 $1.40 $1.42 $1.40 $1.42 299
2021-06-15 $1.41 $1.42 $1.40 $1.42 4 518
2021-06-14 $1.29 $1.50 $1.15 $1.42 4 404
2021-06-11 $1.39 $1.50 $1.39 $1.50 500
2021-06-10 $1.47 $1.50 $1.28 $1.48 9 675
2021-06-09 $1.48 $1.48 $1.48 $1.48 0
2021-06-08 $1.50 $1.50 $1.47 $1.48 9 675
2021-06-07 $1.55 $1.55 $1.49 $1.50 22 233
2021-06-04 $1.60 $1.72 $0.96 $1.49 16 018
2021-06-03 $1.75 $1.75 $1.60 $1.61 1 211
2021-06-02 $1.55 $1.90 $1.52 $1.75 40 363
2021-06-01 $1.40 $1.55 $1.35 $1.47 21 666
2021-05-28 $1.38 $1.38 $1.38 $1.38 335
2021-05-27 $1.33 $1.45 $1.31 $1.34 17 719
2021-05-26 $1.26 $1.30 $1.25 $1.29 8 486
2021-05-25 $1.25 $1.25 $1.24 $1.25 6 769
2021-05-24 $1.20 $1.25 $1.20 $1.25 8 411
2021-05-21 $1.12 $1.23 $1.10 $1.12 2 978
2021-05-20 $1.00 $1.12 $1.00 $1.12 2 978
2021-05-19 $1.12 $1.12 $0.98 $1.10 6 147
2021-05-18 $1.08 $1.12 $1.08 $1.12 5 868
2021-05-17 $1.00 $1.13 $1.00 $1.10 5 607
2021-05-14 $1.02 $1.22 $0.95 $0.95 2 837
2021-05-13 $1.00 $1.02 $1.00 $1.02 5 562
2021-05-12 $0.98 $0.98 $0.98 $0.98 0
2021-05-11 $1.02 $1.02 $0.98 $0.98 150 336
2021-05-10 $0.95 $1.24 $0.95 $1.15 24 823
2021-05-07 $1.05 $1.05 $1.00 $1.00 1 525
2021-05-06 $1.09 $1.09 $1.05 $1.05 4 129
2021-05-05 $1.02 $1.25 $1.02 $1.05 9 710
2021-05-04 $1.02 $1.03 $1.01 $1.02 2 797
2021-05-03 $0.93 $1.02 $0.93 $1.00 7 581
2021-04-30 $0.93 $0.93 $0.93 $0.93 2 033
2021-04-29 $0.95 $0.95 $0.95 $0.95 20
2021-04-28 $0.93 $0.99 $0.93 $0.95 929
2021-04-27 $0.94 $0.94 $0.90 $0.90 736
2021-04-26 $0.90 $0.90 $0.90 $0.90 127
2021-04-23 $0.90 $0.90 $0.90 $0.90 15 125
2021-04-22 $0.90 $0.96 $0.90 $0.96 9 141
2021-04-21 $0.87 $0.87 $0.87 $0.87 200
2021-04-20 $0.90 $0.90 $0.87 $0.87 12 500
2021-04-19 $0.95 $0.95 $0.91 $0.91 11 155
2021-04-16 $0.87 $0.95 $0.87 $0.95 3 015
2021-04-15 $0.95 $0.95 $0.90 $0.95 16 427
2021-04-14 $0.93 $0.93 $0.93 $0.93 7 787
2021-04-13 $0.93 $0.93 $0.93 $0.93 254
2021-04-12 $0.94 $0.94 $0.88 $0.88 11 928
2021-04-09 $1.00 $1.00 $1.00 $1.00 64

About ARC Group Worldwide

ARC Group Worldwide, Inc. operates as a manufacturing and 3D printing service provider worldwide. It utilizes technology solutions for automation in manufacturing through robotics, software, and process automation, as well as lean manufacturing. The company provides a set of precision manufacturing solutions including designing, prototyping, and full run production. It operates in four segments: Precision Components Group, 3DMT Group, Flanges and... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT