Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arq, Inc. - Common Stock (NQ:ARQ)

4.940 -0.150 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.090 5.140 4.895 4.940 249,295 -0.15(-2.95%)
May 29, 2025 5.140 5.360 4.960 5.090 387,442 +0.20(+4.09%)
May 28, 2025 5.040 5.110 4.800 4.890 259,575 +0.07(+1.45%)
May 27, 2025 4.600 4.880 4.560 4.820 314,522 +0.29(+6.28%)
May 23, 2025 4.390 4.580 4.320 4.535 171,362 +0.09(+2.02%)
May 22, 2025 4.580 4.790 4.410 4.445 131,584 -0.12(-2.74%)
May 21, 2025 4.710 5.025 4.500 4.570 523,195 +0.32(+7.53%)
May 20, 2025 4.500 4.520 4.190 4.250 265,886 -0.18(-4.06%)
May 19, 2025 4.640 4.654 4.420 4.430 181,083 -0.25(-5.24%)
May 16, 2025 4.120 4.710 4.030 4.675 456,821 +0.62(+15.43%)
May 15, 2025 4.020 4.110 4.010 4.050 86,211 +0.03(+0.75%)
May 14, 2025 4.040 4.040 3.850 4.020 296,241 -0.01(-0.25%)
May 13, 2025 4.150 4.300 3.995 4.030 237,010 -0.12(-2.89%)
May 12, 2025 4.100 4.280 4.000 4.150 190,115 +0.25(+6.41%)
May 09, 2025 3.530 3.915 3.530 3.900 246,592 +0.34(+9.55%)
May 08, 2025 3.710 3.720 3.390 3.560 352,884 -0.12(-3.39%)
May 07, 2025 4.310 4.400 3.670 3.685 531,295 -0.56(-13.29%)
May 06, 2025 4.110 4.320 4.110 4.250 242,666 +0.13(+3.16%)
May 05, 2025 4.300 4.300 4.110 4.120 168,289 -0.11(-2.60%)
May 02, 2025 3.840 4.330 3.840 4.230 237,820 +0.42(+11.02%)
May 01, 2025 3.790 3.880 3.710 3.810 316,026 +0.02(+0.53%)
Apr 30, 2025 3.700 3.820 3.635 3.790 148,743 +0.02(+0.53%)
Apr 29, 2025 3.660 3.790 3.610 3.770 129,632 +0.09(+2.45%)
Apr 28, 2025 3.640 3.750 3.605 3.680 163,234 +0.03(+0.82%)
Apr 25, 2025 3.730 3.730 3.585 3.650 112,037 -0.03(-0.82%)
Apr 24, 2025 3.680 3.705 3.580 3.680 166,492 +0.07(+1.94%)
Apr 23, 2025 3.760 3.860 3.595 3.610 206,388 -0.03(-0.82%)
Apr 22, 2025 3.530 3.665 3.340 3.640 291,935 +0.13(+3.70%)
Apr 21, 2025 3.720 3.720 3.500 3.510 141,528 -0.23(-6.15%)
Apr 17, 2025 3.630 3.770 3.560 3.740 192,845 +0.11(+3.03%)
Apr 16, 2025 3.760 3.860 3.560 3.630 229,630 -0.16(-4.22%)
Apr 15, 2025 3.560 3.809 3.560 3.790 237,845 +0.22(+6.16%)
Apr 14, 2025 3.630 3.640 3.460 3.570 306,249 +0.00(+0.00%)
Apr 11, 2025 3.460 3.580 3.420 3.570 196,701 +0.06(+1.85%)
Apr 10, 2025 3.650 3.690 3.450 3.505 268,583 -0.21(-5.53%)
Apr 09, 2025 3.450 3.850 3.400 3.710 347,763 +0.23(+6.61%)
Apr 08, 2025 3.790 3.829 3.420 3.480 320,721 -0.19(-5.18%)
Apr 07, 2025 3.540 3.870 3.430 3.670 325,097 +0.01(+0.27%)
Apr 04, 2025 3.740 3.750 3.530 3.660 288,177 -0.25(-6.39%)
Apr 03, 2025 4.010 4.100 3.885 3.910 280,366 -0.29(-6.90%)
Apr 02, 2025 4.050 4.205 4.050 4.200 148,909 +0.07(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.