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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	7.590	7.640	7.300	7.350	117,016	-0.18(-2.39%)
May 16, 2024	7.400	7.650	7.200	7.530	153,393	+0.28(+3.86%)
May 15, 2024	7.240	7.470	7.180	7.250	170,558	+0.01(+0.14%)
May 14, 2024	7.540	7.610	7.200	7.240	146,950	-0.31(-4.11%)
May 13, 2024	7.530	7.950	7.380	7.550	250,146	+0.09(+1.21%)
May 10, 2024	7.580	7.600	7.210	7.460	222,228	-0.14(-1.84%)
May 09, 2024	7.500	8.010	7.060	7.600	439,259	-0.42(-5.24%)
May 08, 2024	7.990	8.110	7.855	8.020	181,437	+0.15(+1.91%)
May 07, 2024	7.950	8.110	7.620	7.870	175,056	-0.10(-1.25%)
May 06, 2024	8.000	8.170	7.810	7.970	202,931	+0.00(+0.00%)
May 03, 2024	7.840	8.100	7.770	7.970	181,313	+0.11(+1.40%)
May 02, 2024	7.730	8.040	7.690	7.860	179,060	+0.03(+0.38%)
May 01, 2024	7.690	7.930	7.410	7.830	233,612	+0.07(+0.90%)
Apr 30, 2024	7.510	7.880	7.080	7.760	229,308	+0.21(+2.78%)
Apr 29, 2024	7.950	8.260	7.530	7.550	247,957	-0.32(-4.07%)
Apr 26, 2024	7.920	8.100	7.640	7.870	206,628	+0.03(+0.38%)
Apr 25, 2024	7.420	8.260	7.138	7.840	551,180	+0.48(+6.52%)
Apr 24, 2024	6.880	7.730	6.880	7.360	288,658	+0.48(+6.98%)
Apr 23, 2024	6.610	7.060	6.600	6.880	184,686	+0.27(+4.08%)
Apr 22, 2024	6.840	6.990	6.350	6.610	281,643	-0.32(-4.62%)
Apr 19, 2024	7.100	7.280	6.590	6.930	416,341	-0.26(-3.62%)
Apr 18, 2024	7.270	7.420	6.950	7.190	313,657	-0.07(-0.96%)
Apr 17, 2024	7.100	7.400	6.840	7.260	316,166	+0.06(+0.83%)
Apr 16, 2024	7.500	7.600	7.051	7.200	314,116	-0.35(-4.64%)
Apr 15, 2024	7.400	7.840	7.220	7.550	416,101	+0.24(+3.28%)
Apr 12, 2024	7.020	7.870	7.020	7.310	634,968	+0.41(+5.94%)
Apr 11, 2024	6.980	7.090	6.350	6.900	388,995	+0.16(+2.37%)
Apr 10, 2024	7.450	7.692	6.620	6.740	665,693	+0.00(+0.00%)
Apr 09, 2024	6.530	6.930	6.492	6.740	269,674	+0.27(+4.17%)
Apr 08, 2024	6.370	6.650	6.310	6.470	161,844	+0.09(+1.41%)
Apr 05, 2024	6.750	6.970	5.832	6.380	488,779	-0.37(-5.48%)
Apr 04, 2024	7.690	7.980	6.530	6.750	768,024	-0.81(-10.71%)
Apr 03, 2024	6.910	7.690	6.740	7.560	444,560	+0.52(+7.39%)
Apr 02, 2024	6.500	7.120	6.370	7.040	244,831	+0.51(+7.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.