Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
4.970
+0.090 (1.84%)
Mar 14, 2025, 4:00 PM EDT - Market closed
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 4.91 | 5.06 | 4.91 | 4.97 | 4.97 | 1.84% | 195,184 |
| Mar 13, 2025 | 5.01 | 5.11 | 4.83 | 4.88 | 4.88 | -2.01% | 159,662 |
| Mar 12, 2025 | 5.06 | 5.12 | 4.90 | 4.98 | 4.98 | -0.99% | 285,173 |
| Mar 11, 2025 | 5.20 | 5.21 | 4.89 | 5.03 | 5.03 | -2.71% | 370,723 |
| Mar 10, 2025 | 4.81 | 5.28 | 4.80 | 5.17 | 5.17 | 5.94% | 421,548 |
| Mar 7, 2025 | 4.61 | 4.89 | 4.55 | 4.88 | 4.88 | 4.72% | 398,067 |
| Mar 6, 2025 | 4.41 | 4.74 | 4.01 | 4.66 | 4.66 | -5.86% | 889,768 |
| Mar 5, 2025 | 4.76 | 4.98 | 4.69 | 4.95 | 4.95 | 5.54% | 423,056 |
| Mar 4, 2025 | 4.80 | 4.81 | 4.60 | 4.69 | 4.69 | -4.09% | 358,388 |
| Mar 3, 2025 | 5.24 | 5.29 | 4.87 | 4.89 | 4.89 | -6.32% | 341,074 |
| Feb 28, 2025 | 5.12 | 5.23 | 5.09 | 5.22 | 5.22 | 0.77% | 312,782 |
| Feb 27, 2025 | 5.33 | 5.37 | 5.14 | 5.18 | 5.18 | -3.00% | 295,107 |
| Feb 26, 2025 | 5.32 | 5.45 | 5.30 | 5.34 | 5.34 | 0.19% | 234,293 |
| Feb 25, 2025 | 5.36 | 5.41 | 5.28 | 5.33 | 5.33 | -1.30% | 219,734 |
| Feb 24, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 116,255 |
| Feb 21, 2025 | 5.75 | 5.75 | 5.49 | 5.50 | 5.50 | -3.00% | 206,615 |
| Feb 20, 2025 | 5.67 | 5.74 | 5.60 | 5.67 | 5.67 | -0.35% | 150,708 |
| Feb 19, 2025 | 5.65 | 5.75 | 5.55 | 5.69 | 5.69 | 0.35% | 115,272 |
| Feb 18, 2025 | 5.93 | 5.99 | 5.65 | 5.67 | 5.67 | -4.06% | 215,695 |
| Feb 14, 2025 | 5.84 | 6.00 | 5.82 | 5.91 | 5.91 | 1.37% | 148,177 |
| Feb 13, 2025 | 5.92 | 5.93 | 5.76 | 5.83 | 5.83 | -1.60% | 142,235 |
| Feb 12, 2025 | 5.65 | 5.95 | 5.65 | 5.93 | 5.93 | 3.40% | 286,765 |
| Feb 11, 2025 | 5.95 | 5.95 | 5.62 | 5.73 | 5.73 | -5.76% | 438,249 |
| Feb 10, 2025 | 6.20 | 6.22 | 5.89 | 6.08 | 6.08 | -1.46% | 425,392 |
| Feb 7, 2025 | 6.17 | 6.33 | 6.11 | 6.17 | 6.17 | -1.59% | 360,002 |
| Feb 6, 2025 | 6.39 | 6.41 | 6.21 | 6.27 | 6.27 | -1.26% | 103,695 |
| Feb 5, 2025 | 6.24 | 6.46 | 6.24 | 6.35 | 6.35 | 2.42% | 149,117 |
| Feb 4, 2025 | 6.23 | 6.26 | 6.18 | 6.20 | 6.20 | -0.16% | 120,436 |
| Feb 3, 2025 | 6.20 | 6.27 | 6.14 | 6.21 | 6.21 | -0.48% | 190,244 |
| Jan 31, 2025 | 6.28 | 6.47 | 6.23 | 6.24 | 6.24 | -0.79% | 136,700 |
| Jan 30, 2025 | 6.27 | 6.34 | 6.26 | 6.29 | 6.29 | 1.13% | 110,343 |
| Jan 29, 2025 | 6.28 | 6.34 | 6.15 | 6.22 | 6.22 | -0.96% | 131,235 |
| Jan 28, 2025 | 6.23 | 6.33 | 6.12 | 6.28 | 6.28 | 1.13% | 203,877 |
| Jan 27, 2025 | 6.39 | 6.42 | 6.06 | 6.21 | 6.21 | -3.27% | 211,734 |
| Jan 24, 2025 | 6.57 | 6.57 | 6.37 | 6.42 | 6.42 | -1.98% | 182,750 |
| Jan 23, 2025 | 6.61 | 6.65 | 6.48 | 6.55 | 6.55 | -1.80% | 94,702 |
| Jan 22, 2025 | 6.82 | 6.92 | 6.66 | 6.67 | 6.67 | -2.49% | 175,905 |
| Jan 21, 2025 | 6.75 | 6.91 | 6.67 | 6.84 | 6.84 | 2.24% | 273,471 |
| Jan 17, 2025 | 6.59 | 6.72 | 6.48 | 6.69 | 6.69 | 2.61% | 237,266 |
| Jan 16, 2025 | 6.31 | 6.57 | 6.25 | 6.52 | 6.52 | 3.33% | 473,051 |
| Jan 15, 2025 | 6.53 | 6.68 | 6.25 | 6.31 | 6.31 | -0.47% | 312,919 |
| Jan 14, 2025 | 6.32 | 6.51 | 6.24 | 6.34 | 6.34 | 0.79% | 234,256 |
| Jan 13, 2025 | 6.13 | 6.40 | 6.10 | 6.29 | 6.29 | -0.16% | 242,128 |
| Jan 10, 2025 | 6.25 | 6.33 | 6.10 | 6.30 | 6.30 | -0.16% | 374,077 |
| Jan 8, 2025 | 6.82 | 6.82 | 6.26 | 6.31 | 6.31 | -7.48% | 402,675 |
| Jan 7, 2025 | 7.56 | 7.59 | 6.74 | 6.82 | 6.82 | -9.73% | 340,391 |
| Jan 6, 2025 | 7.36 | 7.57 | 7.34 | 7.56 | 7.56 | 2.65% | 212,577 |
| Jan 3, 2025 | 7.46 | 7.57 | 7.29 | 7.36 | 7.36 | -0.67% | 166,607 |
| Jan 2, 2025 | 7.62 | 7.63 | 7.23 | 7.41 | 7.41 | -2.11% | 310,675 |
| Dec 31, 2024 | 7.24 | 7.63 | 7.13 | 7.57 | 7.57 | 4.78% | 1,149,446 |