ARCpoint Inc. (ARC)
3.390
0.00 (0.00%)
Inactive · Last trade price
on Nov 21, 2024
ARC Document Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 21, 2024 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 500,246 |
| Nov 20, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | - | 68,201 |
| Nov 19, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | - | 44,026 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 78,748 |
| Nov 15, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | 0.30% | 133,292 |
| Nov 14, 2024 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | - | 101,541 |
| Nov 13, 2024 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | - | 64,997 |
| Nov 12, 2024 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | - | 68,036 |
| Nov 11, 2024 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | 0.30% | 145,587 |
| Nov 8, 2024 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | - | 63,021 |
| Nov 7, 2024 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | - | 125,746 |
| Nov 6, 2024 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | - | 43,938 |
| Nov 5, 2024 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | -0.30% | 95,892 |
| Nov 4, 2024 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.30% | 155,141 |
| Nov 1, 2024 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.30% | 139,408 |
| Oct 31, 2024 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -1.47% | 262,058 |
| Oct 30, 2024 | 3.41 | 3.43 | 3.41 | 3.41 | 3.36 | -0.29% | 571,963 |
| Oct 29, 2024 | 3.42 | 3.43 | 3.41 | 3.42 | 3.37 | - | 201,755 |
| Oct 28, 2024 | 3.44 | 3.44 | 3.42 | 3.42 | 3.37 | -0.29% | 132,631 |
| Oct 25, 2024 | 3.44 | 3.44 | 3.43 | 3.43 | 3.38 | - | 106,329 |
| Oct 24, 2024 | 3.43 | 3.44 | 3.42 | 3.43 | 3.38 | 0.29% | 99,728 |
| Oct 23, 2024 | 3.42 | 3.44 | 3.42 | 3.42 | 3.37 | - | 120,877 |
| Oct 22, 2024 | 3.41 | 3.44 | 3.41 | 3.42 | 3.37 | - | 310,403 |
| Oct 21, 2024 | 3.41 | 3.43 | 3.41 | 3.42 | 3.37 | - | 105,588 |
| Oct 18, 2024 | 3.41 | 3.43 | 3.41 | 3.42 | 3.37 | 0.29% | 78,346 |
| Oct 17, 2024 | 3.40 | 3.42 | 3.40 | 3.41 | 3.36 | -0.29% | 203,038 |
| Oct 16, 2024 | 3.41 | 3.42 | 3.39 | 3.42 | 3.37 | 0.59% | 844,872 |
| Oct 15, 2024 | 3.38 | 3.40 | 3.38 | 3.40 | 3.35 | 0.29% | 75,957 |
| Oct 14, 2024 | 3.41 | 3.41 | 3.38 | 3.39 | 3.34 | - | 256,957 |
| Oct 11, 2024 | 3.38 | 3.40 | 3.38 | 3.39 | 3.34 | - | 51,943 |
| Oct 10, 2024 | 3.41 | 3.41 | 3.39 | 3.39 | 3.34 | - | 96,835 |
| Oct 9, 2024 | 3.41 | 3.41 | 3.38 | 3.39 | 3.34 | - | 122,587 |
| Oct 8, 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.34 | 0.30% | 206,575 |
| Oct 7, 2024 | 3.38 | 3.39 | 3.37 | 3.38 | 3.33 | - | 55,187 |
| Oct 4, 2024 | 3.37 | 3.39 | 3.36 | 3.38 | 3.33 | -0.29% | 286,955 |
| Oct 3, 2024 | 3.37 | 3.41 | 3.37 | 3.39 | 3.34 | 0.30% | 246,117 |
| Oct 2, 2024 | 3.37 | 3.38 | 3.36 | 3.38 | 3.33 | 0.30% | 122,060 |
| Oct 1, 2024 | 3.37 | 3.38 | 3.37 | 3.37 | 3.32 | -0.30% | 145,986 |
| Sep 30, 2024 | 3.37 | 3.38 | 3.37 | 3.38 | 3.33 | 0.30% | 117,997 |
| Sep 27, 2024 | 3.38 | 3.38 | 3.37 | 3.37 | 3.32 | - | 165,880 |
| Sep 26, 2024 | 3.37 | 3.38 | 3.36 | 3.37 | 3.32 | -0.30% | 300,947 |
| Sep 25, 2024 | 3.38 | 3.39 | 3.37 | 3.38 | 3.33 | - | 193,075 |
| Sep 24, 2024 | 3.38 | 3.38 | 3.37 | 3.38 | 3.33 | -0.29% | 180,680 |
| Sep 23, 2024 | 3.38 | 3.40 | 3.37 | 3.39 | 3.34 | 0.30% | 314,266 |
| Sep 20, 2024 | 3.37 | 3.38 | 3.37 | 3.38 | 3.33 | 0.30% | 282,705 |
| Sep 19, 2024 | 3.38 | 3.38 | 3.37 | 3.37 | 3.32 | -0.30% | 397,725 |
| Sep 18, 2024 | 3.39 | 3.41 | 3.37 | 3.38 | 3.33 | - | 443,009 |
| Sep 17, 2024 | 3.39 | 3.40 | 3.38 | 3.38 | 3.33 | - | 908,756 |
| Sep 16, 2024 | 3.37 | 3.39 | 3.35 | 3.38 | 3.33 | 0.60% | 499,810 |