Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
5.77
-0.20 (-3.35%)
At close: Jul 10, 2025, 4:00 PM
5.77
0.00 (0.00%)
Pre-market: Jul 11, 2025, 5:44 AM EDT

Arq, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20254.644.654.424.434.43-5.24%185,190
May 16, 20254.124.714.034.684.6815.43%456,821
May 15, 20254.024.114.014.054.050.75%86,234
May 14, 20254.044.043.854.024.02-0.25%296,241
May 13, 20254.154.304.004.034.03-2.89%237,010
May 12, 20254.104.284.004.154.156.41%190,140
May 9, 20253.533.923.533.903.909.55%246,592
May 8, 20253.713.723.393.563.56-3.39%352,884
May 7, 20254.314.403.673.693.69-13.29%531,295
May 6, 20254.114.324.114.254.253.16%246,168
May 5, 20254.304.304.114.124.12-2.60%168,289
May 2, 20253.844.333.844.234.2311.02%237,820
May 1, 20253.793.883.713.813.810.53%316,026
Apr 30, 20253.703.823.643.793.790.53%148,743
Apr 29, 20253.663.793.613.773.772.45%129,632