ARC Group Worldwide Inc (ARCW) Historical Stock Data
0.71 ↑0.00 (0.00%)
As of July 19, 2019, 2:59pm EST.
Historical Data
In the past 30 trading days, ARCW is up 0.62% a day on average. There have been 27 days where ARC Group Worldwide Inc closed green and 3 days where ARCW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 0.73 | 0.71 | ↓$0.02 (-2.47%) | 0.71 | 0.73 | 564 |
| 2023-07-14 | 0.88 | 0.90 | ↑$0.02 (2.27%) | 0.73 | 0.90 | 42.90K |
| 2023-06-16 | 0.91 | 0.91 | ↑$0.00 (0.00%) | 0.91 | 0.91 | 108 |
| 2023-06-09 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 1K |
| 2023-06-02 | 0.97 | 0.96 | ↓$0.01 (-1.03%) | 0.96 | 0.97 | 2.80K |
| 2023-05-19 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.02 | 5.50K |
| 2023-05-12 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.98 | 0.98 | 100 |
| 2023-05-05 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.98 | 0.98 | 2K |
| 2023-04-28 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 2K |
| 2023-04-21 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 8K |
| 2023-04-14 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.95 | 1.00 | 4.70K |
| 2023-04-06 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 8.50K |
| 2023-03-24 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 5.80K |
| 2023-03-03 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.04 | 1.05 | 10.70K |
| 2023-02-17 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.04 | 1.05 | 10.10K |
| 2023-02-10 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.07 | 8K |
| 2023-01-27 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 10K |
| 2023-01-20 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 300 |
| 2023-01-06 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 3K |
| 2022-12-30 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.90 | 4.50K |
| 2022-12-16 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.85 | 0.85 | 10.50K |
| 2022-12-02 | 0.93 | 0.93 | ↑$0.00 (0.00%) | 0.93 | 0.93 | 3.50K |
| 2022-03-25 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.19 | 1.20 | 4.70K |
| 2022-03-04 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 1.16K |
| 2022-02-04 | 1.15 | 1.25 | ↑$0.10 (8.70%) | 1.15 | 1.25 | 13.20K |
| 2021-08-06 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 300 |
| 2021-08-05 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.20 | 1.26 | 0.90K |
| 2021-08-04 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.24 | 1.27 | 1.10K |
| 2021-08-03 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.27 | 0 |
| 2021-08-02 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.07 | 1.27 | 5.10K |
Create an account or log in to view more rows.
$ARCW only getting stronger
$ARCW There is nothing wrong with a decent pullback
$ARCW shorting it
$ARCW Buy the dip
$ARCW looking ready to breakout soon.
$ARCW Puts or calls eod Monday
$ARCW Beautiful!! 😀
$ARCW buy and HODL
$ARCW I don't know shit
but I know I'm holdin till I at least triple up
$ARCW good times