Skip to main content

Arq, Inc. - Common Stock (NQ: ARQ )

6.960 -0.030 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 6.970 7.018 6.730 6.960 245,114 -0.03(-0.43%)
May 22, 2024 7.140 7.140 6.860 6.990 163,962 -0.20(-2.78%)
May 21, 2024 6.950 7.240 6.830 7.190 351,474 +0.26(+3.75%)
May 20, 2024 7.270 7.350 6.900 6.930 224,467 -0.42(-5.71%)
May 17, 2024 7.590 7.640 7.300 7.350 117,016 -0.18(-2.39%)
May 16, 2024 7.400 7.650 7.200 7.530 153,393 +0.28(+3.86%)
May 15, 2024 7.240 7.470 7.180 7.250 170,558 +0.01(+0.14%)
May 14, 2024 7.540 7.610 7.200 7.240 146,950 -0.31(-4.11%)
May 13, 2024 7.530 7.950 7.380 7.550 250,146 +0.09(+1.21%)
May 10, 2024 7.580 7.600 7.210 7.460 222,228 -0.14(-1.84%)
May 09, 2024 7.500 8.010 7.060 7.600 439,259 -0.42(-5.24%)
May 08, 2024 7.990 8.110 7.855 8.020 181,437 +0.15(+1.91%)
May 07, 2024 7.950 8.110 7.620 7.870 175,056 -0.10(-1.25%)
May 06, 2024 8.000 8.170 7.810 7.970 202,931 +0.00(+0.00%)
May 03, 2024 7.840 8.100 7.770 7.970 181,313 +0.11(+1.40%)
May 02, 2024 7.730 8.040 7.690 7.860 179,060 +0.03(+0.38%)
May 01, 2024 7.690 7.930 7.410 7.830 233,612 +0.07(+0.90%)
Apr 30, 2024 7.510 7.880 7.080 7.760 229,308 +0.21(+2.78%)
Apr 29, 2024 7.950 8.260 7.530 7.550 247,957 -0.32(-4.07%)
Apr 26, 2024 7.920 8.100 7.640 7.870 206,628 +0.03(+0.38%)
Apr 25, 2024 7.420 8.260 7.138 7.840 551,180 +0.48(+6.52%)
Apr 24, 2024 6.880 7.730 6.880 7.360 288,658 +0.48(+6.98%)
Apr 23, 2024 6.610 7.060 6.600 6.880 184,686 +0.27(+4.08%)
Apr 22, 2024 6.840 6.990 6.350 6.610 281,643 -0.32(-4.62%)
Apr 19, 2024 7.100 7.280 6.590 6.930 416,341 -0.26(-3.62%)
Apr 18, 2024 7.270 7.420 6.950 7.190 313,657 -0.07(-0.96%)
Apr 17, 2024 7.100 7.400 6.840 7.260 316,166 +0.06(+0.83%)
Apr 16, 2024 7.500 7.600 7.051 7.200 314,116 -0.35(-4.64%)
Apr 15, 2024 7.400 7.840 7.220 7.550 416,101 +0.24(+3.28%)
Apr 12, 2024 7.020 7.870 7.020 7.310 634,968 +0.41(+5.94%)
Apr 11, 2024 6.980 7.090 6.350 6.900 388,995 +0.16(+2.37%)
Apr 10, 2024 7.450 7.692 6.620 6.740 665,693 +0.00(+0.00%)
Apr 09, 2024 6.530 6.930 6.492 6.740 269,674 +0.27(+4.17%)
Apr 08, 2024 6.370 6.650 6.310 6.470 161,844 +0.09(+1.41%)
Apr 05, 2024 6.750 6.970 5.832 6.380 488,779 -0.37(-5.48%)
Apr 04, 2024 7.690 7.980 6.530 6.750 768,024 -0.81(-10.71%)
Apr 03, 2024 6.910 7.690 6.740 7.560 444,560 +0.52(+7.39%)
Apr 02, 2024 6.500 7.120 6.370 7.040 244,831 +0.51(+7.81%)
Apr 01, 2024 6.350 6.530 5.820 6.530 199,476 +0.05(+0.77%)
Mar 28, 2024 6.530 6.660 6.250 6.480 276,285 -0.10(-1.52%)
Mar 27, 2024 6.950 6.950 6.450 6.580 427,343 +0.10(+1.54%)
Mar 26, 2024 6.610 7.259 6.480 6.480 1,287,325 -0.13(-1.97%)
Mar 25, 2024 6.110 6.728 6.079 6.610 475,277 +0.37(+5.93%)
Mar 22, 2024 5.900 6.500 5.900 6.240 210,534 +0.29(+4.87%)
Mar 21, 2024 6.690 6.690 5.752 5.950 301,836 -0.55(-8.46%)
Mar 20, 2024 6.180 6.570 5.790 6.500 319,005 +0.36(+5.86%)
Mar 19, 2024 5.510 6.140 5.300 6.140 430,694 +0.33(+5.68%)
Mar 18, 2024 5.600 5.980 5.340 5.810 221,090 +0.15(+2.65%)
Mar 15, 2024 5.230 5.680 5.000 5.660 220,413 +0.42(+8.02%)
Mar 14, 2024 5.310 5.700 4.622 5.240 722,971 +0.15(+2.95%)
Mar 13, 2024 3.800 5.150 3.660 5.090 2,079,152 +1.62(+46.69%)
Mar 12, 2024 3.700 3.700 3.450 3.470 130,935 -0.20(-5.45%)
Mar 11, 2024 3.420 3.700 3.379 3.670 91,686 +0.30(+8.90%)
Mar 08, 2024 3.400 3.400 3.250 3.370 26,237 +0.08(+2.43%)
Mar 07, 2024 3.460 3.532 3.290 3.290 34,853 -0.14(-4.08%)
Mar 06, 2024 3.570 3.570 3.400 3.430 55,703 -0.11(-3.11%)
Mar 05, 2024 3.520 3.619 3.460 3.540 83,345 +0.00(+0.00%)
Mar 04, 2024 3.450 3.570 3.410 3.540 43,587 +0.14(+4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.