ARC WIRELESS SOLUTIONS Historical Stock Price

Below is the stock price history for Arc Wireless Solutions ARCW. Data is recorded each day for the historical open, high, low, close and volume. The Arc Wireless Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arc Wireless Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2019-07-19 0.3319 0.34 0.2902 0.2981 19,594
2019-07-18 0.34 0.379 0.33 0.379 23,735
2019-07-17 0.4002 0.4002 0.3501 0.36 31,140
2019-07-16 0.3755 0.3809 0.3301 0.3322 9,446
2019-07-15 0.379 0.4251 0.357 0.3861 39,296
2019-07-12 0.4159 0.4159 0.403 0.406 4,594
2019-07-11 0.3364 0.546 0.31 0.43 168,965
2019-07-10 0.5198 0.5198 0.357 0.3651 226,492
2019-07-09 0.2799 0.43 0.2799 0.4121 48,578
2019-07-08 0.31 0.3333 0.2952 0.2952 7,550
2019-07-05 0.28 0.28 0.26 0.2782 4,603
2019-07-03 0.31 0.31 0.26 0.2782 6,737
2019-07-02 0.3438 0.3438 0.2838 0.2838 2,023
2019-07-01 0.4313 0.4313 0.364 0.371 502
2019-06-28 0.4595 0.4595 0.45 0.45 600
2019-06-27 0.49 0.49 0.49 0.49 100
2019-06-26 0.45 0.4925 0.45 0.4531 700
2019-06-25 0.4661 0.47 0.45 0.45 1,000
2019-06-24 0.4806 0.485 0.4806 0.485 400
2019-06-20 0.5075 0.5075 0.5075 0.5075 100
2019-06-19 0.503 0.503 0.503 0.503 100
2019-06-18 0.495 0.52 0.495 0.52 1,800
2019-06-17 0.53 0.53 0.53 0.53 100
2019-06-14 0.5021 0.54 0.5021 0.54 2,076
2019-06-13 0.47 0.53 0.47 0.53 4,600
2019-06-12 0.53 0.53 0.53 0.53 1,600
2019-06-11 0.495 0.53 0.495 0.53 2,300
2019-06-10 0.54 0.54 0.48 0.52 7,811
2019-06-07 0.47 0.55 0.46 0.55 17,294
2019-06-06 0.50 0.52 0.48 0.49 54,711

» More Arc Wireless Solutions Stock Price History

To see other companies like Arc Wireless Solutions (ARCW), view our stock market today for news, and other data.