Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
3.635
-0.155 (-4.09%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 3.75 | 3.75 | 3.56 | 3.61 | - | -4.75% | 174,535 |
| Apr 15, 2025 | 3.56 | 3.81 | 3.56 | 3.79 | 3.79 | 6.16% | 237,845 |
| Apr 14, 2025 | 3.63 | 3.64 | 3.46 | 3.57 | 3.57 | - | 306,252 |
| Apr 11, 2025 | 3.46 | 3.58 | 3.42 | 3.57 | 3.57 | 1.85% | 196,701 |
| Apr 10, 2025 | 3.65 | 3.69 | 3.45 | 3.51 | 3.51 | -5.53% | 268,583 |
| Apr 9, 2025 | 3.45 | 3.85 | 3.40 | 3.71 | 3.71 | 6.61% | 347,763 |
| Apr 8, 2025 | 3.79 | 3.83 | 3.42 | 3.48 | 3.48 | -5.18% | 320,721 |
| Apr 7, 2025 | 3.54 | 3.89 | 3.43 | 3.67 | 3.67 | -1.08% | 325,112 |
| Apr 4, 2025 | 3.74 | 3.75 | 3.53 | 3.71 | 3.71 | -5.12% | 413,225 |
| Apr 3, 2025 | 4.01 | 4.10 | 3.89 | 3.91 | 3.91 | -6.90% | 280,366 |
| Apr 2, 2025 | 4.05 | 4.21 | 4.05 | 4.20 | 4.20 | 1.69% | 148,909 |
| Apr 1, 2025 | 4.23 | 4.33 | 4.12 | 4.13 | 4.13 | -0.96% | 289,747 |
| Mar 31, 2025 | 4.14 | 4.23 | 4.04 | 4.17 | 4.17 | -0.24% | 955,744 |
| Mar 28, 2025 | 4.24 | 4.31 | 4.09 | 4.18 | 4.18 | -3.46% | 291,101 |
| Mar 27, 2025 | 4.32 | 4.57 | 4.22 | 4.33 | 4.33 | -0.46% | 182,297 |
| Mar 26, 2025 | 4.54 | 4.70 | 4.29 | 4.35 | 4.35 | -4.19% | 288,924 |
| Mar 25, 2025 | 4.60 | 4.65 | 4.40 | 4.54 | 4.54 | -1.94% | 262,974 |
| Mar 24, 2025 | 4.68 | 4.85 | 4.62 | 4.63 | 4.63 | -1.07% | 126,356 |
| Mar 21, 2025 | 4.82 | 4.82 | 4.63 | 4.68 | 4.68 | -3.11% | 370,458 |
| Mar 20, 2025 | 4.81 | 4.89 | 4.75 | 4.83 | 4.83 | 0.42% | 221,096 |
| Mar 19, 2025 | 4.75 | 4.89 | 4.70 | 4.81 | 4.81 | 1.69% | 118,141 |
| Mar 18, 2025 | 4.85 | 4.86 | 4.70 | 4.73 | 4.73 | -1.46% | 235,922 |
| Mar 17, 2025 | 4.94 | 5.04 | 4.78 | 4.80 | 4.80 | -3.42% | 166,148 |
| 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 |