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)

2.170 +0.050 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.120 2.200 2.110 2.170 456,550 +0.05(+2.36%)
Apr 09, 2026 2.280 2.320 2.095 2.120 669,789 -0.17(-7.42%)
Apr 08, 2026 2.500 2.500 2.285 2.290 361,442 -0.10(-4.18%)
Apr 07, 2026 2.430 2.479 2.335 2.390 309,293 -0.08(-3.24%)
Apr 06, 2026 2.470 2.540 2.455 2.470 366,381 +0.00(+0.00%)
Apr 02, 2026 2.320 2.485 2.261 2.470 1,017,087 +0.11(+4.66%)
Apr 01, 2026 2.580 2.585 2.320 2.360 621,416 -0.20(-7.81%)
Mar 31, 2026 2.490 2.600 2.430 2.560 497,105 +0.07(+2.81%)
Mar 30, 2026 2.500 2.560 2.420 2.490 418,300 -0.05(-1.97%)
Mar 27, 2026 2.450 2.610 2.370 2.540 555,133 +0.04(+1.60%)
Mar 26, 2026 2.460 2.724 2.460 2.500 983,082 +0.00(+0.00%)
Mar 25, 2026 2.430 2.580 2.395 2.500 1,441,465 +0.17(+7.30%)
Mar 24, 2026 2.250 2.375 2.240 2.330 703,558 +0.06(+2.64%)
Mar 23, 2026 1.980 2.295 1.970 2.270 1,633,183 +0.28(+14.07%)
Mar 20, 2026 2.090 2.090 1.980 1.990 731,186 -0.08(-3.86%)
Mar 19, 2026 1.880 2.090 1.820 2.070 1,056,326 +0.17(+8.95%)
Mar 18, 2026 1.960 2.025 1.881 1.900 1,386,907 +0.01(+0.53%)
Mar 17, 2026 1.950 1.990 1.870 1.890 866,761 +0.01(+0.53%)
Mar 16, 2026 1.950 1.959 1.860 1.880 986,590 -0.04(-2.08%)
Mar 13, 2026 2.050 2.050 1.900 1.920 1,365,900 -0.12(-5.88%)
Mar 12, 2026 1.740 2.100 1.721 2.040 3,093,364 +0.26(+14.61%)
Mar 11, 2026 1.650 1.780 1.620 1.780 4,519,368 +0.14(+8.54%)
Mar 10, 2026 2.010 2.030 1.540 1.640 15,247,267 -1.56(-48.75%)
Mar 09, 2026 3.150 3.240 3.086 3.200 611,875 -0.01(-0.31%)
Mar 06, 2026 3.330 3.340 3.171 3.210 417,248 -0.19(-5.59%)
Mar 05, 2026 3.460 3.500 3.330 3.400 195,636 -0.10(-2.86%)
Mar 04, 2026 3.520 3.630 3.440 3.500 298,005 +0.02(+0.57%)
Mar 03, 2026 3.400 3.560 3.310 3.480 246,846 -0.02(-0.57%)
Mar 02, 2026 3.440 3.570 3.430 3.500 208,907 -0.01(-0.28%)
Feb 27, 2026 3.560 3.689 3.430 3.510 353,167 -0.11(-3.04%)
Feb 26, 2026 3.550 3.645 3.419 3.620 282,746 +0.05(+1.40%)
Feb 25, 2026 3.460 3.615 3.375 3.570 277,466 +0.16(+4.69%)
Feb 24, 2026 3.360 3.450 3.355 3.410 126,093 +0.05(+1.49%)
Feb 23, 2026 3.460 3.460 3.290 3.360 219,525 -0.10(-2.89%)
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%)
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.