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)

3.360 -0.100 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 3.500 3.530 3.400 3.460 154,600 -0.07(-1.98%)
Feb 19, 2026 3.430 3.530 3.380 3.530 283,988 +0.07(+2.02%)
Feb 18, 2026 3.410 3.500 3.360 3.460 194,384 +0.05(+1.47%)
Feb 17, 2026 3.580 3.580 3.355 3.410 321,246 -0.18(-5.01%)
Feb 13, 2026 3.620 3.640 3.450 3.590 410,909 -0.03(-0.83%)
Feb 12, 2026 3.800 3.830 3.505 3.620 351,182 -0.18(-4.74%)
Feb 11, 2026 3.890 3.910 3.770 3.800 206,085 -0.05(-1.30%)
Feb 10, 2026 3.760 3.920 3.692 3.850 304,423 +0.09(+2.39%)
Feb 09, 2026 3.540 3.805 3.540 3.760 393,620 +0.24(+6.82%)
Feb 06, 2026 3.590 3.670 3.505 3.520 308,038 -0.01(-0.28%)
Feb 05, 2026 3.720 3.770 3.490 3.530 270,825 -0.22(-5.87%)
Feb 04, 2026 3.560 3.850 3.513 3.750 432,626 +0.21(+5.93%)
Feb 03, 2026 3.630 3.710 3.465 3.540 238,145 -0.07(-1.94%)
Feb 02, 2026 3.550 3.650 3.490 3.610 310,560 +0.05(+1.40%)
Jan 30, 2026 3.620 3.650 3.500 3.560 326,976 -0.09(-2.47%)
Jan 29, 2026 3.740 3.750 3.560 3.650 186,191 -0.09(-2.41%)
Jan 28, 2026 3.810 3.940 3.705 3.740 171,157 -0.05(-1.32%)
Jan 27, 2026 3.840 3.855 3.700 3.790 277,058 -0.02(-0.52%)
Jan 26, 2026 3.800 4.020 3.775 3.810 304,080 +0.02(+0.53%)
Jan 23, 2026 3.720 3.830 3.700 3.790 230,061 +0.06(+1.61%)
Jan 22, 2026 3.680 3.800 3.680 3.730 347,945 +0.06(+1.63%)
Jan 21, 2026 3.550 3.670 3.520 3.670 375,608 +0.12(+3.38%)
Jan 20, 2026 3.530 3.655 3.500 3.550 266,747 -0.08(-2.20%)
Jan 16, 2026 3.640 3.720 3.575 3.630 404,279 +0.00(+0.00%)
Jan 15, 2026 3.620 3.730 3.590 3.630 243,514 +0.01(+0.28%)
Jan 14, 2026 3.660 3.701 3.600 3.620 259,127 -0.04(-1.09%)
Jan 13, 2026 3.830 3.874 3.620 3.660 267,983 -0.16(-4.19%)
Jan 12, 2026 3.600 3.990 3.580 3.820 434,709 +0.22(+6.11%)
Jan 09, 2026 3.680 3.750 3.570 3.600 363,238 -0.06(-1.64%)
Jan 08, 2026 3.520 3.760 3.520 3.660 263,798 +0.10(+2.81%)
Jan 07, 2026 3.540 3.620 3.500 3.560 230,164 +0.02(+0.56%)
Jan 06, 2026 3.550 3.550 3.460 3.540 305,188 +0.00(+0.00%)
Jan 05, 2026 3.380 3.595 3.360 3.540 423,559 +0.21(+6.31%)
Jan 02, 2026 3.300 3.410 3.255 3.330 390,246 +0.06(+1.83%)
Dec 31, 2025 3.230 3.290 3.180 3.270 364,101 +0.04(+1.24%)
Dec 30, 2025 3.300 3.415 3.220 3.230 437,577 -0.07(-2.12%)
Dec 29, 2025 3.370 3.420 3.285 3.300 384,399 -0.11(-3.23%)
Dec 26, 2025 3.498 3.498 3.270 3.410 278,304 +0.00(+0.00%)
Dec 24, 2025 3.280 3.425 3.256 3.410 168,019 +0.13(+3.96%)
Dec 23, 2025 3.230 3.340 3.206 3.280 443,948 +0.04(+1.23%)
Dec 22, 2025 3.250 3.380 3.235 3.240 574,163 +0.04(+1.25%)
Dec 19, 2025 3.310 3.320 3.195 3.200 545,337 -0.11(-3.32%)
Dec 18, 2025 3.280 3.340 3.245 3.310 450,999 +0.09(+2.80%)
Dec 17, 2025 3.300 3.370 3.190 3.220 446,031 -0.07(-2.13%)
Dec 16, 2025 3.320 3.405 3.230 3.290 843,017 -0.01(-0.30%)
Dec 15, 2025 3.370 3.375 3.270 3.300 489,267 -0.05(-1.49%)
Dec 12, 2025 3.600 3.610 3.350 3.350 736,943 -0.25(-6.94%)
Dec 11, 2025 3.650 3.725 3.600 3.600 415,898 -0.06(-1.64%)
Dec 10, 2025 3.640 3.700 3.570 3.660 415,367 +0.00(+0.00%)
Dec 09, 2025 3.670 3.740 3.650 3.660 247,504 -0.02(-0.54%)
Dec 08, 2025 3.810 3.810 3.620 3.680 250,113 -0.09(-2.39%)
Dec 05, 2025 3.830 3.888 3.760 3.770 189,403 -0.07(-1.82%)
Dec 04, 2025 3.900 3.920 3.710 3.840 452,941 -0.07(-1.79%)
Dec 03, 2025 3.820 3.934 3.780 3.910 345,748 +0.09(+2.36%)
Dec 02, 2025 3.680 3.855 3.670 3.820 534,082 +0.14(+3.80%)
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 Privacy Policy and Terms Of Service.


 

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.