Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ARCT	26.28	26.86	25.84	26.55	0.38	275,687	3,152	25.86	26.55
2024-04-25	Q	ARCT	26.09	26.80	25.41	26.17	-0.81	526,939	5,813	25.32	44.00
2024-04-24	Q	ARCT	28.20	28.38	26.585	26.98	-0.95	266,354	4,840	25.25	27.43
2024-04-23	Q	ARCT	27.03	28.80	27.03	27.93	0.85	314,125	4,534	14.00	28.43
2024-04-22	Q	ARCT	26.17	27.735	25.96	27.06	1.08	327,983	4,091	26.56	32.70
2024-04-19	Q	ARCT	26.06	26.88	25.57	25.98	-0.34	626,328	6,257	20.00	30.00
2024-04-18	Q	ARCT	27.14	27.445	26.26	26.32	-1.32	607,514	6,065	26.30	30.00
2024-04-17	Q	ARCT	30.25	30.89	27.465	27.64	-2.49	621,074	5,045	25.78	30.70
2024-04-16	Q	ARCT	29.06	30.76	28.785	30.13	0.82	385,057	4,542	15.00	34.00
2024-04-15	Q	ARCT	30.57	30.68	29.12	29.35	-1.08	609,596	4,250	29.00	30.59
2024-04-12	Q	ARCT	32.28	32.30	30.02	30.43	-2.11	405,050	4,796	30.15	32.30
2024-04-11	Q	ARCT	32.32	33.11	31.86	32.54	0.70	547,647	5,205	30.50	33.25
2024-04-10	Q	ARCT	30.46	31.94	30.14	31.84	0.18	689,564	6,079	30.51	32.20
2024-04-09	Q	ARCT	30.83	31.71	30.30	31.66	0.73	821,998	5,084	30.27	31.75
2024-04-08	Q	ARCT	32.01	32.01	30.48	30.93	-1.04	392,561	4,726	28.07	32.00
2024-04-05	Q	ARCT	30.33	32.30	29.69	31.97	1.37	309,514	4,261	28.00	88.88
2024-04-04	Q	ARCT	32.87	33.43	30.23	30.60	-2.14	509,893	4,871	30.00	31.21
2024-04-03	Q	ARCT	32.09	33.33	32.09	32.74	0.52	546,230	4,145	32.09	33.39
2024-04-02	Q	ARCT	32.45	33.27	31.54	32.22	-0.86	379,855	3,781	31.75	32.86
2024-04-01	Q	ARCT	33.77	33.99	32.21	33.08	-0.69	425,303	3,426	32.42	33.04
2024-03-29	Q	ARCT	33.04	33.84	31.995	33.77	0.91	0	0	31.90	34.00
2024-03-28	Q	ARCT	33.04	33.84	31.995	33.77	0.91	527,835	4,121	31.90	34.00
2024-03-27	Q	ARCT	32.37	33.00	31.76	32.86	0.73	867,781	5,432	31.70	33.50
2024-03-26	Q	ARCT	35.12	35.475	31.76	32.13	-2.66	554,648	5,267	31.68	35.98
2024-03-25	Q	ARCT	33.73	35.675	33.705	34.79	0.89	800,331	5,740	33.13	57.00
2024-03-22	Q	ARCT	33.04	34.325	32.60	33.90	0.77	326,295	3,494	34.00	37.53
2024-03-21	Q	ARCT	33.42	34.13	32.92	33.13	-0.02	328,175	4,803	32.13	39.22
2024-03-20	Q	ARCT	33.33	33.76	32.52	33.15	-0.61	620,766	5,947	32.87	36.89
2024-03-19	Q	ARCT	32.67	35.02	32.523	33.76	0.63	700,476	7,156	32.00	40.00
2024-03-18	Q	ARCT	36.08	36.96	33.02	33.13	-3.18	586,831	5,273	20.00	35.93
2024-03-15	Q	ARCT	36.04	37.31	36.04	36.31	-0.06	722,545	3,698	31.85	38.00
2024-03-14	Q	ARCT	37.50	37.82	36.00	36.37	-1.53	490,863	5,197	36.00	37.44
2024-03-13	Q	ARCT	38.75	39.58	37.63	37.90	-0.79	629,770	4,288	36.75	39.00
2024-03-12	Q	ARCT	38.01	39.55	37.655	38.69	0.80	740,879	6,527	37.00	40.00
2024-03-11	Q	ARCT	37.82	38.98	37.0062	37.89	1.03	480,775	5,406	37.50	38.16
2024-03-08	Q	ARCT	35.99	39.70	35.06	36.86	-0.33	456,741	5,098	36.88	40.00
2024-03-07	Q	ARCT	38.17	38.72	37.03	37.19	-0.59	523,922	5,996	34.00	36.00
2024-03-06	Q	ARCT	38.03	38.64	37.02	37.78	0.22	840,764	6,607	31.50	43.00
2024-03-05	Q	ARCT	37.37	38.192	37.1021	37.56	-0.09	316,907	4,554	33.84	42.11
2024-03-04	Q	ARCT	40.40	40.40	37.4733	37.65	-2.08	344,336	5,157	36.00	39.99
2024-03-01	Q	ARCT	39.08	40.48	39.01	39.75	0.99	589,832	4,560	35.90	44.93
2024-02-29	Q	ARCT	41.24	41.50	38.40	38.76	-1.42	499,793	4,877	38.87	44.38
2024-02-28	Q	ARCT	42.36	42.915	40.18	40.18	-2.81	408,945	5,330	37.56	42.60
2024-02-27	Q	ARCT	41.64	43.81	41.535	42.99	2.05	514,999	5,921	39.35	43.88
2024-02-26	Q	ARCT	37.41	41.14	37.41	40.94	3.52	620,054	5,436	34.52	59.00
2024-02-23	Q	ARCT	37.60	38.03	37.01	37.42	-0.02	339,807	3,687	36.00	40.00
2024-02-22	Q	ARCT	35.52	37.81	34.76	37.44	2.16	417,310	4,752	36.00	38.00
2024-02-21	Q	ARCT	34.86	35.70	34.50	35.28	-0.93	364,134	4,385	34.15	40.31
2024-02-20	Q	ARCT	36.28	36.98	35.6883	36.21	-0.71	396,719	5,134	35.00	41.65
2024-02-19	Q	ARCT	37.50	37.99	36.61	36.92	-1.27	0	0	36.50	42.18
2024-02-16	Q	ARCT	37.50	37.99	36.61	36.92	-1.27	340,304	4,367	36.50	42.18
2024-02-15	Q	ARCT	38.92	39.095	37.685	38.19	-0.27	382,703	4,419	36.00	42.75
2024-02-14	Q	ARCT	39.60	39.83	38.155	38.46	-0.31	587,982	4,090	38.00	43.61
2024-02-13	Q	ARCT	39.42	40.21	37.20	38.77	-2.85	566,385	6,674	38.50	39.84
2024-02-12	Q	ARCT	39.98	41.68	39.55	41.62	1.98	424,154	5,332	41.15	41.83
2024-02-09	Q	ARCT	38.23	39.88	37.40	39.64	1.73	467,118	5,520	39.00	42.00
2024-02-08	Q	ARCT	37.93	39.00	37.58	37.91	0.61	454,020	4,992	28.00	39.00
2024-02-07	Q	ARCT	37.73	38.271	37.04	37.30	-0.45	248,234	3,561	35.00	40.00
2024-02-06	Q	ARCT	35.14	37.85	34.72	37.75	2.68	418,525	4,778	34.40	37.85
2024-02-05	Q	ARCT	34.62	35.3507	33.43	35.07	0.35	281,882	5,059	33.00	35.07
2024-02-02	Q	ARCT	34.06	35.52	33.42	34.72	0.05	331,937	4,236	34.72	37.99
2024-02-01	Q	ARCT	33.31	35.00	32.33	34.67	1.70	450,485	4,566	32.77	35.00
2024-01-31	Q	ARCT	32.46	34.31	32.00	32.97	0.27	380,669	4,612	31.50	37.46
2024-01-30	Q	ARCT	33.34	33.34	31.9882	32.70	-0.93	251,188	3,871	32.61	36.61
2024-01-29	Q	ARCT	31.93	33.66	31.05	33.63	1.91	352,162	3,750	30.16	34.00