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)

3.410 +0.130 (+3.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.650 3.775 3.640 3.680 421,136 -0.04(-1.08%)
Nov 28, 2025 3.740 3.740 3.680 3.720 133,582 +0.03(+0.81%)
Nov 26, 2025 3.620 3.735 3.590 3.690 337,432 +0.08(+2.22%)
Nov 25, 2025 3.520 3.620 3.480 3.610 345,405 +0.10(+2.85%)
Nov 24, 2025 3.550 3.575 3.415 3.510 528,083 +0.01(+0.29%)
Nov 21, 2025 3.270 3.530 3.270 3.500 634,588 +0.20(+6.06%)
Nov 20, 2025 3.560 3.630 3.270 3.300 518,769 -0.20(-5.71%)
Nov 19, 2025 3.490 3.550 3.460 3.500 532,932 -0.01(-0.28%)
Nov 18, 2025 3.510 3.600 3.450 3.510 672,050 +0.00(+0.00%)
Nov 17, 2025 3.530 3.650 3.460 3.510 722,789 -0.02(-0.57%)
Nov 14, 2025 3.550 3.640 3.500 3.530 547,464 -0.04(-1.12%)
Nov 13, 2025 3.770 3.950 3.540 3.570 945,863 -0.13(-3.51%)
Nov 12, 2025 3.790 4.030 3.700 3.700 862,076 +0.23(+6.63%)
Nov 11, 2025 3.650 3.700 3.460 3.470 674,841 -0.19(-5.19%)
Nov 10, 2025 3.890 4.030 3.660 3.660 712,315 -0.19(-4.94%)
Nov 07, 2025 4.040 4.080 3.650 3.850 1,054,108 -0.25(-6.10%)
Nov 06, 2025 4.810 4.875 4.075 4.100 2,100,542 -2.25(-35.43%)
Nov 05, 2025 6.410 6.490 6.205 6.350 210,820 -0.06(-0.94%)
Nov 04, 2025 6.520 6.600 6.385 6.410 134,169 -0.19(-2.88%)
Nov 03, 2025 6.690 6.730 6.510 6.600 143,750 -0.04(-0.60%)
Oct 31, 2025 6.660 6.805 6.600 6.640 96,357 -0.04(-0.60%)
Oct 30, 2025 6.570 6.750 6.510 6.680 125,381 +0.02(+0.30%)
Oct 29, 2025 6.870 6.950 6.630 6.660 130,399 -0.21(-3.06%)
Oct 28, 2025 6.950 7.000 6.780 6.870 151,178 -0.07(-1.01%)
Oct 27, 2025 7.030 7.030 6.860 6.940 104,017 -0.05(-0.72%)
Oct 24, 2025 6.990 7.070 6.880 6.990 143,001 +0.13(+1.90%)
Oct 23, 2025 6.740 6.880 6.725 6.860 138,784 +0.12(+1.78%)
Oct 22, 2025 6.980 7.030 6.645 6.740 130,700 -0.25(-3.58%)
Oct 21, 2025 6.980 7.000 6.780 6.990 193,326 -0.01(-0.14%)
Oct 20, 2025 6.800 7.140 6.700 7.000 233,578 +0.30(+4.48%)
Oct 17, 2025 6.880 6.995 6.680 6.700 200,901 -0.21(-3.04%)
Oct 16, 2025 7.060 7.130 6.860 6.910 198,660 -0.11(-1.57%)
Oct 15, 2025 7.190 7.240 6.900 7.020 220,278 -0.16(-2.23%)
Oct 14, 2025 7.200 7.375 7.110 7.180 291,587 -0.03(-0.42%)
Oct 13, 2025 6.900 7.230 6.810 7.210 321,856 +0.48(+7.13%)
Oct 10, 2025 6.790 7.077 6.710 6.730 212,340 -0.07(-1.03%)
Oct 09, 2025 7.020 7.020 6.740 6.800 144,239 -0.21(-3.00%)
Oct 08, 2025 7.060 7.160 6.980 7.010 212,106 -0.06(-0.85%)
Oct 07, 2025 7.020 7.180 6.955 7.070 170,916 +0.05(+0.71%)
Oct 06, 2025 7.020 7.180 6.955 7.020 254,111 +0.02(+0.29%)
Oct 03, 2025 7.100 7.330 6.930 7.000 201,998 -0.07(-0.99%)
Oct 02, 2025 7.070 7.110 6.910 7.070 157,313 +0.00(+0.00%)
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.