Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
5.95
+0.48 (8.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.16 | 5.57 | 5.15 | 5.47 | 5.47 | 6.84% | 306,426 |
| Sep 24, 2024 | 5.28 | 5.40 | 5.11 | 5.12 | 5.12 | -1.16% | 635,854 |
| Sep 23, 2024 | 5.12 | 5.26 | 4.69 | 5.18 | 5.18 | 1.57% | 984,410 |
| Sep 20, 2024 | 5.38 | 5.39 | 5.10 | 5.10 | 5.10 | -17.34% | 2,208,631 |
| Sep 19, 2024 | 6.30 | 6.30 | 6.08 | 6.17 | 6.17 | 0.98% | 208,600 |
| Sep 18, 2024 | 6.30 | 6.32 | 6.07 | 6.11 | 6.11 | -3.78% | 147,175 |
| Sep 17, 2024 | 5.86 | 6.42 | 5.76 | 6.35 | 6.35 | 8.92% | 183,409 |
| Sep 16, 2024 | 5.82 | 5.93 | 5.70 | 5.83 | 5.83 | 0.17% | 210,778 |
| Sep 13, 2024 | 5.86 | 5.94 | 5.77 | 5.82 | 5.82 | 0.34% | 134,538 |
| Sep 12, 2024 | 5.77 | 5.95 | 5.76 | 5.80 | 5.80 | 0.35% | 79,691 |
| Sep 11, 2024 | 5.68 | 5.86 | 5.62 | 5.78 | 5.78 | -1.03% | 129,612 |
| Sep 10, 2024 | 5.79 | 5.92 | 5.64 | 5.84 | 5.84 | 0.52% | 73,164 |
| Sep 9, 2024 | 5.92 | 6.05 | 5.77 | 5.81 | 5.81 | -0.85% | 114,100 |
| Sep 6, 2024 | 6.01 | 6.08 | 5.75 | 5.86 | 5.86 | -2.33% | 176,430 |
| Sep 5, 2024 | 6.25 | 6.35 | 5.73 | 6.00 | 6.00 | -4.15% | 247,812 |
| Sep 4, 2024 | 6.28 | 6.36 | 6.22 | 6.26 | 6.26 | -0.48% | 72,139 |
| Sep 3, 2024 | 6.73 | 6.74 | 6.22 | 6.29 | 6.29 | -7.77% | 144,928 |
| Aug 30, 2024 | 6.75 | 6.84 | 6.56 | 6.82 | 6.82 | 1.49% | 114,703 |
| Aug 29, 2024 | 6.64 | 6.83 | 6.62 | 6.72 | 6.72 | 1.66% | 72,668 |
| Aug 28, 2024 | 6.70 | 6.78 | 6.51 | 6.61 | 6.61 | -1.49% | 95,728 |
| Aug 27, 2024 | 6.71 | 6.82 | 6.56 | 6.71 | 6.71 | -0.74% | 97,909 |
| Aug 26, 2024 | 7.05 | 7.07 | 6.67 | 6.76 | 6.76 | -3.57% | 134,313 |
| Aug 23, 2024 | 6.54 | 7.05 | 6.54 | 7.01 | 7.01 | 8.01% | 306,097 |
| Aug 22, 2024 | 6.54 | 6.67 | 6.45 | 6.49 | 6.49 | -1.67% | 46,566 |
| Aug 21, 2024 | 6.59 | 6.71 | 6.44 | 6.60 | 6.60 | 1.54% | 128,902 |
| Aug 20, 2024 | 6.81 | 6.90 | 6.42 | 6.50 | 6.50 | -3.99% | 158,062 |
| Aug 19, 2024 | 6.45 | 7.00 | 6.39 | 6.77 | 6.77 | 4.64% | 208,795 |
| Aug 16, 2024 | 6.38 | 6.65 | 6.38 | 6.47 | 6.47 | 1.49% | 123,328 |
| Aug 15, 2024 | 6.06 | 6.54 | 5.92 | 6.38 | 6.38 | 6.78% | 293,877 |
| Aug 14, 2024 | 5.91 | 6.08 | 5.73 | 5.97 | 5.97 | 1.19% | 174,160 |
| Aug 13, 2024 | 5.85 | 6.05 | 5.55 | 5.90 | 5.90 | 4.61% | 329,013 |
| Aug 12, 2024 | 5.42 | 5.72 | 5.34 | 5.64 | 5.64 | 3.68% | 183,272 |
| Aug 9, 2024 | 5.63 | 5.70 | 5.42 | 5.44 | 5.44 | -3.20% | 98,569 |
| Aug 8, 2024 | 5.58 | 5.67 | 5.47 | 5.62 | 5.62 | 2.93% | 85,829 |
| Aug 7, 2024 | 5.70 | 5.76 | 5.46 | 5.46 | 5.46 | -3.70% | 130,432 |
| Aug 6, 2024 | 5.51 | 5.80 | 5.41 | 5.67 | 5.67 | 3.09% | 113,175 |
| Aug 5, 2024 | 5.35 | 5.66 | 5.15 | 5.50 | 5.50 | -5.66% | 238,202 |
| Aug 2, 2024 | 6.03 | 6.13 | 5.76 | 5.83 | 5.83 | -5.97% | 204,528 |
| Aug 1, 2024 | 6.55 | 6.68 | 6.20 | 6.20 | 6.20 | -5.20% | 109,901 |
| Jul 31, 2024 | 6.58 | 6.71 | 6.36 | 6.54 | 6.54 | -0.15% | 133,969 |
| Jul 30, 2024 | 6.34 | 6.70 | 6.31 | 6.55 | 6.55 | 3.15% | 163,195 |
| Jul 29, 2024 | 6.42 | 6.59 | 6.27 | 6.35 | 6.35 | -1.09% | 123,487 |
| Jul 26, 2024 | 6.39 | 6.51 | 6.28 | 6.42 | 6.42 | 1.42% | 114,146 |
| Jul 25, 2024 | 6.22 | 6.49 | 6.10 | 6.33 | 6.33 | 2.26% | 189,376 |
| Jul 24, 2024 | 6.60 | 6.61 | 6.17 | 6.19 | 6.19 | -5.78% | 164,061 |
| Jul 23, 2024 | 6.50 | 6.71 | 6.39 | 6.57 | 6.57 | 0.92% | 183,865 |
| Jul 22, 2024 | 6.35 | 6.71 | 6.15 | 6.51 | 6.51 | 3.17% | 242,470 |
| Jul 19, 2024 | 6.31 | 6.44 | 6.20 | 6.31 | 6.31 | -0.94% | 131,701 |
| Jul 18, 2024 | 6.44 | 6.59 | 6.32 | 6.37 | 6.37 | -1.39% | 188,549 |
| Jul 17, 2024 | 6.72 | 6.76 | 6.31 | 6.46 | 6.46 | -4.44% | 231,265 |
| Jul 16, 2024 | 6.83 | 7.15 | 6.57 | 6.76 | 6.76 | - | 301,353 |
| Jul 15, 2024 | 6.04 | 6.84 | 6.04 | 6.76 | 6.76 | 12.85% | 358,929 |
| Jul 12, 2024 | 6.01 | 6.17 | 5.92 | 5.99 | 5.99 | 0.84% | 190,783 |
| Jul 11, 2024 | 6.04 | 6.06 | 5.88 | 5.94 | 5.94 | - | 239,366 |
| Jul 10, 2024 | 5.93 | 5.99 | 5.75 | 5.94 | 5.94 | 0.68% | 218,598 |
| Jul 9, 2024 | 5.77 | 6.01 | 5.71 | 5.90 | 5.90 | 2.43% | 261,504 |
| Jul 8, 2024 | 5.60 | 5.78 | 5.55 | 5.76 | 5.76 | 3.97% | 180,037 |
| Jul 5, 2024 | 5.68 | 5.76 | 5.40 | 5.54 | 5.54 | -3.32% | 298,056 |
| Jul 3, 2024 | 5.51 | 5.79 | 5.44 | 5.73 | 5.73 | 4.95% | 123,124 |
| Jul 2, 2024 | 5.61 | 5.71 | 5.39 | 5.46 | 5.46 | -3.53% | 315,301 |
| Jul 1, 2024 | 6.03 | 6.18 | 5.59 | 5.66 | 5.66 | -6.75% | 321,835 |
| Jun 28, 2024 | 5.95 | 6.21 | 5.77 | 6.07 | 6.07 | 2.19% | 3,396,363 |
| Jun 27, 2024 | 5.92 | 6.31 | 5.87 | 5.94 | 5.94 | 1.19% | 396,419 |
| Jun 26, 2024 | 5.35 | 5.92 | 5.35 | 5.87 | 5.87 | 10.03% | 381,238 |
| Jun 25, 2024 | 5.43 | 5.53 | 5.25 | 5.34 | 5.34 | -3.53% | 475,389 |
| Jun 24, 2024 | 5.61 | 5.68 | 5.38 | 5.53 | 5.53 | -2.64% | 315,128 |
| Jun 21, 2024 | 5.67 | 5.70 | 5.46 | 5.68 | 5.68 | -1.05% | 236,244 |
| Jun 20, 2024 | 5.85 | 5.99 | 5.68 | 5.74 | 5.74 | -2.38% | 195,438 |
| Jun 18, 2024 | 6.35 | 6.38 | 5.87 | 5.88 | 5.88 | 1.91% | 361,659 |
| Jun 17, 2024 | 6.00 | 6.15 | 5.60 | 5.77 | 5.77 | -4.31% | 308,992 |
| Jun 14, 2024 | 6.21 | 6.30 | 6.02 | 6.03 | 6.03 | -3.05% | 183,635 |
| Jun 13, 2024 | 6.31 | 6.51 | 6.14 | 6.22 | 6.22 | -2.05% | 101,166 |
| Jun 12, 2024 | 6.40 | 6.73 | 6.32 | 6.35 | 6.35 | -0.16% | 204,735 |
| Jun 11, 2024 | 6.22 | 6.41 | 6.17 | 6.36 | 6.36 | 1.76% | 189,748 |
| Jun 10, 2024 | 6.18 | 6.34 | 6.14 | 6.25 | 6.25 | 0.32% | 208,423 |
| Jun 7, 2024 | 6.41 | 6.47 | 5.98 | 6.23 | 6.23 | -2.81% | 230,156 |
| Jun 6, 2024 | 6.53 | 6.56 | 6.35 | 6.41 | 6.41 | -1.38% | 140,365 |
| Jun 5, 2024 | 6.58 | 6.68 | 6.41 | 6.50 | 6.50 | -0.15% | 152,047 |
| Jun 4, 2024 | 6.68 | 6.84 | 6.21 | 6.51 | 6.51 | -3.84% | 253,137 |
| Jun 3, 2024 | 7.05 | 7.13 | 6.66 | 6.77 | 6.77 | -2.73% | 127,442 |
| May 31, 2024 | 6.93 | 7.03 | 6.60 | 6.96 | 6.96 | 1.46% | 163,726 |
| May 30, 2024 | 7.03 | 7.13 | 6.81 | 6.86 | 6.86 | -3.24% | 117,757 |
| May 29, 2024 | 6.88 | 7.20 | 6.81 | 7.09 | 7.09 | 2.46% | 211,119 |
| May 28, 2024 | 7.28 | 7.39 | 6.83 | 6.92 | 6.92 | -3.49% | 145,281 |
| May 24, 2024 | 6.92 | 7.38 | 6.89 | 7.17 | 7.17 | 3.02% | 151,763 |
| May 23, 2024 | 6.97 | 7.02 | 6.73 | 6.96 | 6.96 | -0.43% | 245,114 |
| May 22, 2024 | 7.14 | 7.14 | 6.86 | 6.99 | 6.99 | -2.78% | 163,962 |
| May 21, 2024 | 6.95 | 7.24 | 6.83 | 7.19 | 7.19 | 3.75% | 351,474 |
| May 20, 2024 | 7.27 | 7.35 | 6.90 | 6.93 | 6.93 | -5.71% | 224,469 |
| May 17, 2024 | 7.59 | 7.64 | 7.30 | 7.35 | 7.35 | -2.39% | 117,016 |
| May 16, 2024 | 7.40 | 7.65 | 7.20 | 7.53 | 7.53 | 3.86% | 153,393 |
| May 15, 2024 | 7.24 | 7.47 | 7.18 | 7.25 | 7.25 | 0.14% | 170,558 |
| May 14, 2024 | 7.54 | 7.61 | 7.20 | 7.24 | 7.24 | -4.11% | 146,950 |
| May 13, 2024 | 7.53 | 7.95 | 7.38 | 7.55 | 7.55 | 1.21% | 250,146 |
| May 10, 2024 | 7.58 | 7.60 | 7.21 | 7.46 | 7.46 | -1.84% | 222,228 |
| May 9, 2024 | 7.50 | 8.01 | 7.06 | 7.60 | 7.60 | -5.24% | 439,291 |
| May 8, 2024 | 7.99 | 8.11 | 7.86 | 8.02 | 8.02 | 1.91% | 183,265 |
| May 7, 2024 | 7.95 | 8.11 | 7.62 | 7.87 | 7.87 | -1.25% | 175,056 |
| May 6, 2024 | 8.00 | 8.17 | 7.81 | 7.97 | 7.97 | - | 202,931 |
| May 3, 2024 | 7.84 | 8.10 | 7.77 | 7.97 | 7.97 | 1.40% | 181,313 |