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

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

7.480 -0.060 (-0.80%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 5.860 5.860 5.600 5.660 161,615 -0.21(-3.58%)
Sep 30, 2024 6.070 6.090 5.850 5.870 187,141 -0.20(-3.29%)
Sep 27, 2024 6.000 6.250 5.760 6.070 327,746 +0.12(+2.02%)
Sep 26, 2024 5.550 6.120 5.545 5.950 378,365 +0.48(+8.78%)
Sep 25, 2024 5.160 5.570 5.150 5.470 306,426 +0.35(+6.84%)
Sep 24, 2024 5.280 5.400 5.110 5.120 634,854 -0.06(-1.16%)
Sep 23, 2024 5.120 5.260 4.690 5.180 983,510 +0.08(+1.57%)
Sep 20, 2024 5.380 5.387 5.100 5.100 2,208,632 -1.07(-17.34%)
Sep 19, 2024 6.300 6.300 6.075 6.170 206,869 +0.06(+0.98%)
Sep 18, 2024 6.300 6.320 6.070 6.110 147,175 -0.24(-3.78%)
Sep 17, 2024 5.860 6.420 5.760 6.350 183,409 +0.52(+8.92%)
Sep 16, 2024 5.820 5.933 5.700 5.830 210,778 +0.01(+0.17%)
Sep 13, 2024 5.860 5.940 5.765 5.820 134,538 +0.02(+0.34%)
Sep 12, 2024 5.770 5.950 5.755 5.800 79,691 +0.02(+0.35%)
Sep 11, 2024 5.680 5.860 5.620 5.780 129,610 -0.06(-1.03%)
Sep 10, 2024 5.790 5.920 5.640 5.840 73,164 +0.03(+0.52%)
Sep 09, 2024 5.920 6.050 5.770 5.810 114,100 -0.05(-0.85%)
Sep 06, 2024 6.010 6.080 5.750 5.860 176,430 -0.14(-2.33%)
Sep 05, 2024 6.250 6.350 5.730 6.000 246,978 -0.26(-4.15%)
Sep 04, 2024 6.280 6.360 6.220 6.260 72,146 -0.03(-0.48%)
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.