Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
7.52
-0.40 (-5.05%)
Nov 20, 2024, 4:00 PM EST - Market closed
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.95 | 7.98 | 7.48 | 7.52 | 7.52 | -5.05% | 261,665 |
| Nov 19, 2024 | 7.65 | 8.11 | 7.36 | 7.92 | 7.92 | 3.80% | 426,611 |
| Nov 18, 2024 | 6.91 | 7.77 | 6.91 | 7.63 | 7.63 | 10.74% | 555,810 |
| Nov 15, 2024 | 6.70 | 7.00 | 6.69 | 6.89 | 6.89 | 2.07% | 265,311 |
| Nov 14, 2024 | 6.98 | 7.00 | 6.54 | 6.75 | 6.75 | -5.06% | 452,244 |
| Nov 13, 2024 | 7.12 | 7.21 | 6.98 | 7.11 | 7.11 | 0.14% | 201,826 |
| Nov 12, 2024 | 6.95 | 7.10 | 6.89 | 7.10 | 7.10 | 1.72% | 276,760 |
| Nov 11, 2024 | 7.02 | 7.07 | 6.87 | 6.98 | 6.98 | 0.87% | 333,126 |
| Nov 8, 2024 | 6.75 | 7.19 | 6.73 | 6.92 | 6.92 | 2.98% | 500,184 |
| Nov 7, 2024 | 6.77 | 7.10 | 6.57 | 6.72 | 6.72 | 11.63% | 704,100 |
| Nov 6, 2024 | 5.95 | 6.21 | 5.87 | 6.02 | 6.02 | 0.84% | 329,011 |
| Nov 5, 2024 | 5.94 | 6.03 | 5.92 | 5.97 | 5.97 | 1.02% | 140,151 |
| Nov 4, 2024 | 5.79 | 5.95 | 5.75 | 5.91 | 5.91 | 2.07% | 166,150 |
| Nov 1, 2024 | 5.92 | 5.97 | 5.70 | 5.79 | 5.79 | -1.19% | 118,726 |
| Oct 31, 2024 | 6.01 | 6.01 | 5.84 | 5.86 | 5.86 | -2.50% | 158,187 |
| Oct 30, 2024 | 5.97 | 6.15 | 5.91 | 6.01 | 6.01 | 0.67% | 167,653 |
| Oct 29, 2024 | 5.95 | 6.01 | 5.90 | 5.97 | 5.97 | -0.17% | 105,882 |
| Oct 28, 2024 | 5.93 | 6.08 | 5.90 | 5.98 | 5.98 | 0.84% | 88,592 |
| Oct 25, 2024 | 5.88 | 6.14 | 5.88 | 5.93 | 5.93 | 1.02% | 199,350 |
| Oct 24, 2024 | 5.83 | 5.91 | 5.80 | 5.87 | 5.87 | 1.73% | 67,030 |
| Oct 23, 2024 | 5.79 | 5.87 | 5.70 | 5.77 | 5.77 | -0.69% | 122,860 |
| Oct 22, 2024 | 5.84 | 5.96 | 5.77 | 5.81 | 5.81 | -0.34% | 187,897 |
| Oct 21, 2024 | 6.00 | 6.22 | 5.83 | 5.83 | 5.83 | -3.95% | 258,907 |
| Oct 18, 2024 | 5.56 | 6.09 | 5.56 | 6.07 | 6.07 | 9.96% | 326,585 |
| Oct 17, 2024 | 5.55 | 5.57 | 5.44 | 5.52 | 5.52 | -0.72% | 72,432 |
| Oct 16, 2024 | 5.40 | 5.56 | 5.38 | 5.56 | 5.56 | 4.12% | 146,665 |
| Oct 15, 2024 | 5.34 | 5.48 | 5.25 | 5.34 | 5.34 | - | 181,271 |
| Oct 14, 2024 | 5.36 | 5.46 | 5.31 | 5.34 | 5.34 | -1.29% | 97,248 |
| Oct 11, 2024 | 5.26 | 5.49 | 5.22 | 5.41 | 5.41 | 2.85% | 182,648 |
| Oct 10, 2024 | 5.28 | 5.44 | 5.22 | 5.26 | 5.26 | -0.38% | 200,805 |
| Oct 9, 2024 | 5.40 | 5.40 | 5.12 | 5.28 | 5.28 | -2.04% | 351,044 |
| Oct 8, 2024 | 5.54 | 5.75 | 5.37 | 5.39 | 5.39 | -2.71% | 171,639 |
| Oct 7, 2024 | 5.64 | 5.75 | 5.46 | 5.54 | 5.54 | -2.98% | 174,124 |
| Oct 4, 2024 | 5.60 | 5.78 | 5.55 | 5.71 | 5.71 | 4.39% | 100,774 |
| Oct 3, 2024 | 5.44 | 5.60 | 5.33 | 5.47 | 5.47 | 0.18% | 207,572 |
| Oct 2, 2024 | 5.65 | 5.72 | 5.40 | 5.46 | 5.46 | -3.53% | 325,825 |
| Oct 1, 2024 | 5.86 | 5.86 | 5.60 | 5.66 | 5.66 | -3.58% | 161,615 |
| Sep 30, 2024 | 6.07 | 6.09 | 5.85 | 5.87 | 5.87 | -3.29% | 188,293 |
| Sep 27, 2024 | 6.00 | 6.25 | 5.76 | 6.07 | 6.07 | 2.02% | 327,746 |
| Sep 26, 2024 | 5.55 | 6.12 | 5.55 | 5.95 | 5.95 | 8.78% | 378,368 |
| 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 |