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)

5.160 -0.190 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.230 5.380 5.140 5.160 142,572 -0.19(-3.55%)
Jul 31, 2025 5.310 5.380 5.111 5.350 166,741 +0.03(+0.56%)
Jul 30, 2025 5.550 5.665 5.260 5.320 297,377 -0.20(-3.62%)
Jul 29, 2025 5.800 5.800 5.510 5.520 111,965 -0.21(-3.66%)
Jul 28, 2025 5.800 5.840 5.620 5.730 100,440 -0.07(-1.21%)
Jul 25, 2025 5.810 5.840 5.730 5.800 96,899 +0.02(+0.35%)
Jul 24, 2025 5.710 5.795 5.620 5.780 167,264 +0.03(+0.52%)
Jul 23, 2025 5.600 5.810 5.600 5.750 212,805 +0.18(+3.23%)
Jul 22, 2025 5.770 5.857 5.560 5.570 142,395 -0.20(-3.47%)
Jul 21, 2025 5.740 5.910 5.735 5.770 220,420 +0.07(+1.23%)
Jul 18, 2025 5.950 6.020 5.690 5.700 121,477 -0.19(-3.23%)
Jul 17, 2025 5.950 6.130 5.875 5.890 243,308 -0.06(-1.01%)
Jul 16, 2025 5.980 6.070 5.900 5.950 200,086 -0.02(-0.34%)
Jul 15, 2025 6.070 6.360 5.955 5.970 450,761 +0.01(+0.17%)
Jul 14, 2025 5.690 5.990 5.680 5.960 156,479 +0.23(+4.01%)
Jul 11, 2025 5.690 5.770 5.630 5.730 112,762 -0.04(-0.69%)
Jul 10, 2025 5.960 5.963 5.720 5.770 143,786 -0.20(-3.35%)
Jul 09, 2025 6.020 6.140 5.955 5.970 122,434 -0.05(-0.83%)
Jul 08, 2025 6.040 6.105 5.905 6.020 246,965 -0.01(-0.17%)
Jul 07, 2025 5.750 6.060 5.578 6.030 265,659 +0.17(+2.90%)
Jul 03, 2025 5.780 5.900 5.710 5.860 151,537 +0.10(+1.74%)
Jul 02, 2025 5.510 5.820 5.490 5.760 226,454 +0.30(+5.49%)
Jul 01, 2025 5.530 5.710 5.330 5.460 356,570 +0.09(+1.68%)
Jun 30, 2025 5.360 5.570 5.310 5.370 267,435 +0.09(+1.70%)
Jun 27, 2025 5.320 5.460 5.200 5.280 614,754 +0.05(+0.96%)
Jun 26, 2025 5.030 5.240 4.911 5.230 124,279 +0.25(+5.02%)
Jun 25, 2025 5.160 5.280 4.980 4.980 131,188 -0.19(-3.68%)
Jun 24, 2025 5.080 5.195 5.060 5.170 151,435 +0.18(+3.61%)
Jun 23, 2025 4.810 5.010 4.750 4.990 193,807 +0.13(+2.67%)
Jun 20, 2025 5.020 5.025 4.820 4.860 212,863 -0.12(-2.41%)
Jun 18, 2025 4.840 5.070 4.815 4.980 133,952 +0.12(+2.47%)
Jun 17, 2025 5.090 5.190 4.830 4.860 227,710 -0.29(-5.63%)
Jun 16, 2025 5.040 5.205 5.010 5.150 110,680 +0.17(+3.41%)
Jun 13, 2025 5.140 5.210 4.945 4.980 219,073 -0.25(-4.78%)
Jun 12, 2025 5.200 5.420 5.170 5.230 135,493 -0.06(-1.13%)
Jun 11, 2025 5.420 5.445 5.285 5.290 131,634 -0.10(-1.86%)
Jun 10, 2025 5.350 5.420 5.230 5.390 141,574 +0.05(+0.94%)
Jun 09, 2025 5.300 5.520 5.288 5.340 146,721 +0.04(+0.75%)
Jun 06, 2025 5.230 5.358 5.150 5.300 214,964 +0.16(+3.11%)
Jun 05, 2025 5.120 5.230 5.062 5.140 109,522 +0.01(+0.19%)
Jun 04, 2025 5.160 5.270 5.089 5.130 180,976 -0.02(-0.39%)
Jun 03, 2025 5.130 5.240 5.045 5.150 284,338 +0.04(+0.78%)
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 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.