Skip to main content

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

6.760 +0.770 (+12.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 6.040 6.840 6.040 6.760 358,929 +0.77(+12.85%)
Jul 12, 2024 6.010 6.170 5.920 5.990 190,783 +0.05(+0.84%)
Jul 11, 2024 6.040 6.060 5.880 5.940 239,366 +0.00(+0.00%)
Jul 10, 2024 5.930 5.990 5.750 5.940 218,597 +0.04(+0.68%)
Jul 09, 2024 5.770 6.010 5.710 5.900 261,504 +0.14(+2.43%)
Jul 08, 2024 5.600 5.780 5.550 5.760 180,027 +0.22(+3.97%)
Jul 05, 2024 5.680 5.760 5.400 5.540 298,056 -0.19(-3.32%)
Jul 03, 2024 5.510 5.785 5.440 5.730 123,124 +0.27(+4.95%)
Jul 02, 2024 5.610 5.710 5.390 5.460 315,301 -0.20(-3.53%)
Jul 01, 2024 6.030 6.180 5.590 5.660 321,829 -0.41(-6.75%)
Jun 28, 2024 5.950 6.210 5.770 6.070 3,396,363 +0.13(+2.19%)
Jun 27, 2024 5.920 6.310 5.870 5.940 396,419 +0.07(+1.19%)
Jun 26, 2024 5.350 5.920 5.350 5.870 380,872 +0.54(+10.03%)
Jun 25, 2024 5.430 5.530 5.250 5.335 475,388 -0.20(-3.53%)
Jun 24, 2024 5.610 5.680 5.380 5.530 315,128 -0.15(-2.64%)
Jun 21, 2024 5.670 5.700 5.460 5.680 236,244 -0.06(-1.05%)
Jun 20, 2024 5.850 5.990 5.680 5.740 195,438 -0.14(-2.38%)
Jun 18, 2024 6.350 6.380 5.865 5.880 361,659 +0.11(+1.91%)
Jun 17, 2024 6.000 6.150 5.600 5.770 308,991 -0.26(-4.31%)
Jun 14, 2024 6.210 6.295 6.020 6.030 183,635 -0.19(-3.05%)
Jun 13, 2024 6.310 6.510 6.140 6.220 101,166 -0.13(-2.05%)
Jun 12, 2024 6.400 6.730 6.320 6.350 204,723 -0.01(-0.16%)
Jun 11, 2024 6.220 6.410 6.170 6.360 189,748 +0.11(+1.76%)
Jun 10, 2024 6.180 6.340 6.140 6.250 208,423 +0.02(+0.32%)
Jun 07, 2024 6.410 6.470 5.980 6.230 230,156 -0.18(-2.81%)
Jun 06, 2024 6.530 6.560 6.350 6.410 140,365 -0.09(-1.38%)
Jun 05, 2024 6.580 6.680 6.411 6.500 152,047 -0.01(-0.15%)
Jun 04, 2024 6.680 6.840 6.210 6.510 253,131 -0.26(-3.84%)
Jun 03, 2024 7.050 7.130 6.660 6.770 127,442 -0.19(-2.73%)
May 31, 2024 6.930 7.030 6.595 6.960 163,726 +0.10(+1.46%)
May 30, 2024 7.030 7.130 6.810 6.860 117,755 -0.23(-3.24%)
May 29, 2024 6.880 7.200 6.810 7.090 211,108 +0.17(+2.46%)
May 28, 2024 7.280 7.390 6.830 6.920 145,266 -0.25(-3.49%)
May 24, 2024 6.920 7.380 6.888 7.170 151,763 +0.21(+3.02%)
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%)
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.