• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.540 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Jul 01, 2024 6.030 6.180 5.590 5.660 321,829 -0.41(-6.75%)
    Jun 28, 2024 5.950 6.210 5.770 6.070 3,396,363 +0.13(+2.19%)
    Jun 27, 2024 5.920 6.310 5.870 5.940 396,419 +0.07(+1.19%)
    Jun 26, 2024 5.350 5.920 5.350 5.870 380,872 +0.54(+10.03%)
    Jun 25, 2024 5.430 5.530 5.250 5.335 475,388 -0.20(-3.53%)
    Jun 24, 2024 5.610 5.680 5.380 5.530 315,128 -0.15(-2.64%)
    Jun 21, 2024 5.670 5.700 5.460 5.680 236,244 -0.06(-1.05%)
    Jun 20, 2024 5.850 5.990 5.680 5.740 195,438 -0.14(-2.38%)
    Jun 18, 2024 6.350 6.380 5.865 5.880 361,659 +0.11(+1.91%)
    Jun 17, 2024 6.000 6.150 5.600 5.770 308,991 -0.26(-4.31%)
    Jun 14, 2024 6.210 6.295 6.020 6.030 183,635 -0.19(-3.05%)
    Jun 13, 2024 6.310 6.510 6.140 6.220 101,166 -0.13(-2.05%)
    Jun 12, 2024 6.400 6.730 6.320 6.350 204,723 -0.01(-0.16%)
    Jun 11, 2024 6.220 6.410 6.170 6.360 189,748 +0.11(+1.76%)
    Jun 10, 2024 6.180 6.340 6.140 6.250 208,423 +0.02(+0.32%)
    Jun 07, 2024 6.410 6.470 5.980 6.230 230,156 -0.18(-2.81%)
    Jun 06, 2024 6.530 6.560 6.350 6.410 140,365 -0.09(-1.38%)
    Jun 05, 2024 6.580 6.680 6.411 6.500 152,047 -0.01(-0.15%)
    Jun 04, 2024 6.680 6.840 6.210 6.510 253,131 -0.26(-3.84%)
    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.