Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.020 +0.410 (+6.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 6.680 7.110 6.500 7.020 259,901 +0.41(+6.20%)
Dec 23, 2024 6.620 6.760 6.560 6.610 168,052 -0.06(-0.90%)
Dec 20, 2024 6.550 6.760 6.450 6.670 764,953 +0.05(+0.83%)
Dec 19, 2024 6.900 6.900 6.610 6.615 112,739 -0.14(-2.14%)
Dec 18, 2024 7.040 7.100 6.280 6.760 458,133 -0.25(-3.57%)
Dec 17, 2024 7.050 7.080 6.900 7.010 138,725 -0.04(-0.57%)
Dec 16, 2024 7.090 7.170 7.010 7.050 142,872 -0.04(-0.56%)
Dec 13, 2024 6.960 7.130 6.839 7.090 141,197 +0.10(+1.43%)
Dec 12, 2024 7.390 7.470 6.970 6.990 161,523 -0.50(-6.68%)
Dec 11, 2024 7.330 7.560 7.190 7.490 164,130 +0.27(+3.74%)
Dec 10, 2024 7.210 7.355 7.090 7.220 162,981 -0.03(-0.41%)
Dec 09, 2024 7.320 7.480 7.210 7.250 154,567 -0.04(-0.55%)
Dec 06, 2024 7.300 7.380 7.180 7.290 160,497 +0.07(+0.97%)
Dec 05, 2024 7.520 7.520 7.210 7.220 155,626 -0.19(-2.56%)
Dec 04, 2024 7.580 7.610 7.330 7.410 161,607 -0.17(-2.24%)
Dec 03, 2024 7.390 7.600 7.260 7.580 336,505 +0.16(+2.16%)
Dec 02, 2024 7.690 7.690 7.370 7.420 221,747 -0.29(-3.76%)
Nov 29, 2024 7.640 7.820 7.595 7.710 83,996 +0.10(+1.31%)
Nov 27, 2024 7.610 7.760 7.440 7.610 168,514 +0.07(+0.93%)
Nov 26, 2024 7.580 7.890 7.480 7.540 354,530 -0.05(-0.66%)
Nov 25, 2024 7.950 8.070 7.580 7.590 308,972 -0.27(-3.44%)
Nov 22, 2024 7.620 7.935 7.510 7.860 317,604 +0.29(+3.83%)
Nov 21, 2024 7.600 7.670 7.520 7.570 161,583 +0.05(+0.66%)
Nov 20, 2024 7.950 7.980 7.480 7.520 261,665 -0.40(-5.05%)
Nov 19, 2024 7.650 8.110 7.360 7.920 426,611 +0.29(+3.80%)
Nov 18, 2024 6.910 7.770 6.910 7.630 555,806 +0.74(+10.74%)
Nov 15, 2024 6.700 7.000 6.690 6.890 265,311 +0.14(+2.07%)
Nov 14, 2024 6.980 7.000 6.535 6.750 451,554 -0.36(-5.06%)
Nov 13, 2024 7.120 7.210 6.980 7.110 201,826 +0.01(+0.14%)
Nov 12, 2024 6.950 7.100 6.890 7.100 276,548 +0.12(+1.72%)
Nov 11, 2024 7.020 7.070 6.865 6.980 332,718 +0.06(+0.87%)
Nov 08, 2024 6.750 7.190 6.728 6.920 500,184 +0.20(+2.98%)
Nov 07, 2024 6.770 7.100 6.570 6.720 700,191 +0.70(+11.63%)
Nov 06, 2024 5.950 6.210 5.870 6.020 328,994 +0.05(+0.84%)
Nov 05, 2024 5.940 6.028 5.915 5.970 139,651 +0.06(+1.02%)
Nov 04, 2024 5.790 5.945 5.752 5.910 166,150 +0.12(+2.07%)
Nov 01, 2024 5.920 5.970 5.700 5.790 118,726 -0.07(-1.19%)
Oct 31, 2024 6.010 6.010 5.840 5.860 158,187 -0.15(-2.50%)
Oct 30, 2024 5.970 6.150 5.910 6.010 167,653 +0.04(+0.67%)
Oct 29, 2024 5.950 6.010 5.900 5.970 105,882 -0.01(-0.17%)
Oct 28, 2024 5.930 6.080 5.900 5.980 88,592 +0.05(+0.84%)
Oct 25, 2024 5.880 6.140 5.880 5.930 199,350 +0.06(+1.02%)
Oct 24, 2024 5.830 5.910 5.800 5.870 67,030 +0.10(+1.73%)
Oct 23, 2024 5.790 5.870 5.700 5.770 122,860 -0.04(-0.69%)
Oct 22, 2024 5.840 5.960 5.770 5.810 187,897 -0.02(-0.34%)
Oct 21, 2024 6.000 6.220 5.830 5.830 258,907 -0.24(-3.95%)
Oct 18, 2024 5.560 6.085 5.560 6.070 326,585 +0.55(+9.96%)
Oct 17, 2024 5.550 5.570 5.440 5.520 72,432 -0.04(-0.72%)
Oct 16, 2024 5.400 5.560 5.380 5.560 146,665 +0.22(+4.12%)
Oct 15, 2024 5.340 5.480 5.250 5.340 181,271 +0.00(+0.00%)
Oct 14, 2024 5.360 5.458 5.310 5.340 97,248 -0.07(-1.29%)
Oct 11, 2024 5.260 5.490 5.220 5.410 182,648 +0.15(+2.85%)
Oct 10, 2024 5.280 5.440 5.220 5.260 200,805 -0.02(-0.38%)
Oct 09, 2024 5.400 5.400 5.120 5.280 351,044 -0.11(-2.04%)
Oct 08, 2024 5.540 5.750 5.370 5.390 171,639 -0.15(-2.71%)
Oct 07, 2024 5.640 5.750 5.460 5.540 174,124 -0.17(-2.98%)
Oct 04, 2024 5.600 5.780 5.550 5.710 100,774 +0.24(+4.39%)
Oct 03, 2024 5.440 5.600 5.330 5.470 207,572 +0.01(+0.18%)
Oct 02, 2024 5.650 5.720 5.400 5.460 325,633 -0.20(-3.53%)
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 and Conditions.