Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
5.35
+0.03 (0.56%)
At close: Jul 31, 2025, 4:00 PM
5.35
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:31 PM EDT

New Relic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20255.315.385.115.355.350.56%162,529
Jul 30, 20255.555.675.265.325.32-3.62%297,377
Jul 29, 20255.805.805.515.525.52-3.66%111,965
Jul 28, 20255.805.845.625.735.73-1.21%100,440
Jul 25, 20255.815.845.735.805.800.35%96,899
Jul 24, 20255.715.805.625.785.780.52%167,264
Jul 23, 20255.605.815.605.755.753.23%212,805
Jul 22, 20255.775.865.565.575.57-3.47%142,395
Jul 21, 20255.745.915.745.775.771.23%220,420
Jul 18, 20255.956.025.695.705.70-3.23%121,477
Jul 17, 20255.956.135.885.895.89-1.01%243,308
Jul 16, 20255.986.075.905.955.95-0.34%200,086
Jul 15, 20256.076.365.965.975.970.17%450,761
Jul 14, 20255.695.995.685.965.964.01%156,479
Jul 11, 20255.695.775.635.735.73-0.69%112,762
Jul 10, 20255.965.965.725.775.77-3.35%143,788
Jul 9, 20256.026.145.965.975.97-0.83%122,454
Jul 8, 20256.046.115.916.026.02-0.17%246,965
Jul 7, 20255.756.065.586.036.032.90%265,660
Jul 3, 20255.785.905.715.865.861.74%151,537
Jul 2, 20255.515.825.495.765.765.49%226,484
Jul 1, 20255.535.715.335.465.461.68%356,570
Jun 30, 20255.365.575.315.375.371.70%267,435
Jun 27, 20255.325.465.205.285.280.96%614,754
Jun 26, 20255.035.244.915.235.235.02%124,279
Jun 25, 20255.165.284.984.984.98-3.68%131,188
Jun 24, 20255.085.205.065.175.173.61%151,435
Jun 23, 20254.815.014.754.994.992.67%193,807
Jun 20, 20255.025.034.824.864.86-2.41%212,863
Jun 18, 20254.845.074.824.984.982.47%133,952
Jun 17, 20255.095.194.834.864.86-5.63%227,815
Jun 16, 20255.045.215.015.155.153.41%110,680
Jun 13, 20255.145.214.954.984.98-4.78%219,073
Jun 12, 20255.205.425.175.235.23-1.13%135,493
Jun 11, 20255.425.455.295.295.29-1.86%131,634
Jun 10, 20255.355.425.235.395.390.94%141,574
Jun 9, 20255.305.525.295.345.340.75%146,725
Jun 6, 20255.235.365.155.305.303.11%214,964
Jun 5, 20255.125.235.065.145.140.19%109,522
Jun 4, 20255.165.275.095.135.13-0.39%180,987
Jun 3, 20255.135.245.055.155.150.78%284,338
Jun 2, 20254.955.154.945.115.113.44%197,478
May 30, 20255.095.144.904.944.94-2.95%249,295
May 29, 20255.145.364.965.095.094.09%387,442
May 28, 20255.045.114.804.894.891.45%259,575
May 27, 20254.604.884.564.824.826.28%314,522
May 23, 20254.394.584.324.544.542.02%171,362
May 22, 20254.584.794.414.454.45-2.74%131,689
May 21, 20254.715.034.504.574.577.53%523,195
May 20, 20254.504.524.194.254.25-4.06%267,148