ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.070 +0.120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 6.000 6.250 5.760 6.070 327,746 +0.12(+2.02%)
Sep 26, 2024 5.550 6.120 5.545 5.950 378,365 +0.48(+8.78%)
Sep 25, 2024 5.160 5.570 5.150 5.470 306,426 +0.35(+6.84%)
Sep 24, 2024 5.280 5.400 5.110 5.120 634,854 -0.06(-1.16%)
Sep 23, 2024 5.120 5.260 4.690 5.180 983,510 +0.08(+1.57%)
Sep 20, 2024 5.380 5.387 5.100 5.100 2,208,632 -1.07(-17.34%)
Sep 19, 2024 6.300 6.300 6.075 6.170 206,869 +0.06(+0.98%)
Sep 18, 2024 6.300 6.320 6.070 6.110 147,175 -0.24(-3.78%)
Sep 17, 2024 5.860 6.420 5.760 6.350 183,409 +0.52(+8.92%)
Sep 16, 2024 5.820 5.933 5.700 5.830 210,778 +0.01(+0.17%)
Sep 13, 2024 5.860 5.940 5.765 5.820 134,538 +0.02(+0.34%)
Sep 12, 2024 5.770 5.950 5.755 5.800 79,691 +0.02(+0.35%)
Sep 11, 2024 5.680 5.860 5.620 5.780 129,610 -0.06(-1.03%)
Sep 10, 2024 5.790 5.920 5.640 5.840 73,164 +0.03(+0.52%)
Sep 09, 2024 5.920 6.050 5.770 5.810 114,100 -0.05(-0.85%)
Sep 06, 2024 6.010 6.080 5.750 5.860 176,430 -0.14(-2.33%)
Sep 05, 2024 6.250 6.350 5.730 6.000 246,978 -0.26(-4.15%)
Sep 04, 2024 6.280 6.360 6.220 6.260 72,146 -0.03(-0.48%)
Sep 03, 2024 6.730 6.740 6.220 6.290 143,656 -0.53(-7.77%)
Aug 30, 2024 6.750 6.840 6.560 6.820 114,703 +0.10(+1.49%)
Aug 29, 2024 6.640 6.825 6.620 6.720 72,668 +0.11(+1.66%)
Aug 28, 2024 6.700 6.780 6.510 6.610 95,728 -0.10(-1.49%)
Aug 27, 2024 6.710 6.820 6.558 6.710 97,909 -0.05(-0.74%)
Aug 26, 2024 7.050 7.070 6.670 6.760 134,313 -0.25(-3.57%)
Aug 23, 2024 6.540 7.050 6.540 7.010 306,097 +0.52(+8.01%)
Aug 22, 2024 6.540 6.670 6.445 6.490 46,566 -0.11(-1.67%)
Aug 21, 2024 6.590 6.710 6.440 6.600 125,900 +0.10(+1.54%)
Aug 20, 2024 6.810 6.900 6.420 6.500 158,062 -0.27(-3.99%)
Aug 19, 2024 6.450 7.000 6.390 6.770 208,795 +0.30(+4.64%)
Aug 16, 2024 6.380 6.650 6.380 6.470 123,328 +0.09(+1.49%)
Aug 15, 2024 6.060 6.540 5.920 6.375 293,877 +0.41(+6.78%)
Aug 14, 2024 5.910 6.079 5.730 5.970 173,859 +0.07(+1.19%)
Aug 13, 2024 5.850 6.045 5.550 5.900 329,013 +0.26(+4.61%)
Aug 12, 2024 5.420 5.720 5.340 5.640 183,172 +0.20(+3.68%)
Aug 09, 2024 5.630 5.700 5.420 5.440 98,569 -0.18(-3.20%)
Aug 08, 2024 5.580 5.669 5.470 5.620 85,829 +0.16(+2.93%)
Aug 07, 2024 5.700 5.760 5.460 5.460 130,432 -0.21(-3.70%)
Aug 06, 2024 5.510 5.800 5.410 5.670 113,175 +0.17(+3.09%)
Aug 05, 2024 5.350 5.660 5.150 5.500 238,202 -0.33(-5.66%)
Aug 02, 2024 6.030 6.125 5.760 5.830 204,528 -0.37(-5.97%)
Aug 01, 2024 6.550 6.680 6.200 6.200 109,901 -0.34(-5.20%)
Jul 31, 2024 6.580 6.710 6.360 6.540 133,966 -0.01(-0.15%)
Jul 30, 2024 6.340 6.700 6.310 6.550 163,195 +0.20(+3.15%)
Jul 29, 2024 6.420 6.590 6.270 6.350 123,487 -0.07(-1.09%)
Jul 26, 2024 6.390 6.510 6.280 6.420 114,146 +0.09(+1.42%)
Jul 25, 2024 6.220 6.490 6.100 6.330 189,353 +0.14(+2.26%)
Jul 24, 2024 6.600 6.610 6.170 6.190 164,061 -0.38(-5.78%)
Jul 23, 2024 6.500 6.705 6.390 6.570 183,864 +0.06(+0.92%)
Jul 22, 2024 6.350 6.710 6.150 6.510 242,463 +0.20(+3.17%)
Jul 19, 2024 6.310 6.440 6.200 6.310 131,701 -0.06(-0.94%)
Jul 18, 2024 6.440 6.590 6.320 6.370 188,549 -0.09(-1.39%)
Jul 17, 2024 6.720 6.760 6.310 6.460 231,265 -0.30(-4.44%)
Jul 16, 2024 6.830 7.145 6.570 6.760 301,353 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.