Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.910 +0.080 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.840 6.000 5.820 5.910 148,177 +0.08(+1.37%)
Feb 13, 2025 5.920 5.925 5.760 5.830 142,235 -0.09(-1.60%)
Feb 12, 2025 5.650 5.945 5.650 5.925 286,755 +0.19(+3.40%)
Feb 11, 2025 5.950 5.950 5.620 5.730 438,249 -0.35(-5.76%)
Feb 10, 2025 6.200 6.215 5.890 6.080 425,392 -0.09(-1.46%)
Feb 07, 2025 6.170 6.330 6.110 6.170 360,002 -0.10(-1.59%)
Feb 06, 2025 6.390 6.410 6.210 6.270 103,695 -0.08(-1.26%)
Feb 05, 2025 6.240 6.460 6.235 6.350 149,117 +0.15(+2.42%)
Feb 04, 2025 6.230 6.260 6.179 6.200 120,436 -0.01(-0.16%)
Feb 03, 2025 6.200 6.270 6.140 6.210 190,244 -0.03(-0.48%)
Jan 31, 2025 6.280 6.470 6.230 6.240 136,700 -0.05(-0.79%)
Jan 30, 2025 6.270 6.340 6.260 6.290 110,343 +0.07(+1.13%)
Jan 29, 2025 6.280 6.335 6.150 6.220 131,235 -0.06(-0.96%)
Jan 28, 2025 6.230 6.330 6.120 6.280 203,874 +0.07(+1.13%)
Jan 27, 2025 6.390 6.420 6.060 6.210 211,734 -0.21(-3.27%)
Jan 24, 2025 6.570 6.570 6.370 6.420 182,750 -0.13(-1.98%)
Jan 23, 2025 6.610 6.650 6.482 6.550 94,702 -0.12(-1.80%)
Jan 22, 2025 6.820 6.920 6.655 6.670 175,905 -0.17(-2.49%)
Jan 21, 2025 6.750 6.910 6.665 6.840 273,431 +0.15(+2.24%)
Jan 17, 2025 6.590 6.720 6.477 6.690 237,266 +0.17(+2.61%)
Jan 16, 2025 6.310 6.570 6.245 6.520 473,036 +0.21(+3.33%)
Jan 15, 2025 6.530 6.680 6.250 6.310 312,919 -0.03(-0.47%)
Jan 14, 2025 6.320 6.505 6.242 6.340 234,256 +0.05(+0.79%)
Jan 13, 2025 6.130 6.400 6.100 6.290 242,128 -0.01(-0.16%)
Jan 10, 2025 6.250 6.330 6.100 6.300 374,077 -0.01(-0.16%)
Jan 08, 2025 6.820 6.820 6.260 6.310 402,675 -0.51(-7.48%)
Jan 07, 2025 7.560 7.590 6.741 6.820 340,390 -0.73(-9.73%)
Jan 06, 2025 7.360 7.570 7.338 7.555 212,577 +0.19(+2.65%)
Jan 03, 2025 7.460 7.570 7.290 7.360 166,607 -0.05(-0.67%)
Jan 02, 2025 7.620 7.630 7.229 7.410 309,567 -0.16(-2.11%)
Dec 31, 2024 7.570 0 +0.35(+4.78%)
Dec 30, 2024 7.050 7.259 6.960 7.225 187,460 +0.10(+1.40%)
Dec 27, 2024 7.200 7.301 7.020 7.125 197,913 -0.06(-0.84%)
Dec 26, 2024 7.060 7.220 6.995 7.185 204,896 +0.17(+2.35%)
Dec 24, 2024 6.680 7.110 6.500 7.020 259,901 +0.41(+6.20%)
Dec 23, 2024 6.620 6.760 6.560 6.610 168,052 -0.06(-0.90%)
Dec 20, 2024 6.550 6.760 6.450 6.670 764,953 +0.04(+0.60%)
Dec 19, 2024 6.900 6.900 6.620 6.630 106,406 -0.13(-1.92%)
Dec 18, 2024 7.040 7.100 6.280 6.760 458,133 -0.25(-3.57%)
Dec 17, 2024 7.050 7.080 6.900 7.010 138,725 -0.04(-0.57%)
Dec 16, 2024 7.090 7.170 7.010 7.050 142,872 -0.04(-0.56%)
Dec 13, 2024 6.960 7.130 6.839 7.090 141,197 +0.10(+1.43%)
Dec 12, 2024 7.390 7.470 6.970 6.990 161,523 -0.50(-6.68%)
Dec 11, 2024 7.330 7.560 7.190 7.490 164,130 +0.27(+3.74%)
Dec 10, 2024 7.210 7.355 7.090 7.220 162,981 -0.03(-0.41%)
Dec 09, 2024 7.320 7.480 7.210 7.250 154,567 -0.04(-0.55%)
Dec 06, 2024 7.300 7.380 7.180 7.290 160,497 +0.07(+0.97%)
Dec 05, 2024 7.520 7.520 7.210 7.220 155,626 -0.19(-2.56%)
Dec 04, 2024 7.580 7.610 7.330 7.410 161,607 -0.17(-2.24%)
Dec 03, 2024 7.390 7.600 7.260 7.580 336,505 +0.16(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.