Arq, Inc. ARQ
NASDAQ · United States · Process Industries
$1.96-0.02 (-0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.98 | +3.66% | $1.92 | $2.00 | $1.88 | 298.90K |
| 2026-09-29 | $1.91 | -1.04% | $1.92 | $1.92 | $1.86 | 263.40K |
| 2026-09-28 | $1.93 | -4.46% | $2.03 | $2.03 | $1.86 | 443.00K |
| 2026-09-25 | $2.02 | +0.50% | $2.01 | $2.06 | $1.98 | 202.40K |
| 2026-09-24 | $2.01 | -1.47% | $2.03 | $2.04 | $1.99 | 266.20K |
| 2026-09-23 | $2.04 | -1.45% | $2.10 | $2.16 | $2.01 | 97.70K |
| 2026-09-22 | $2.07 | +2.48% | $2.02 | $2.08 | $2.01 | 154.40K |
| 2026-09-21 | $2.02 | -1.46% | $2.05 | $2.16 | $2.01 | 145.60K |
| 2026-09-18 | $2.05 | -0.49% | $2.09 | $2.15 | $2.01 | 301.60K |
| 2026-09-17 | $2.06 | -2.37% | $2.11 | $2.13 | $2.02 | 119.10K |
| 2026-09-16 | $2.11 | +1.93% | $2.07 | $2.12 | $2.04 | 122.50K |
| 2026-09-15 | $2.07 | -3.27% | $2.16 | $2.18 | $2.04 | 217.30K |
| 2026-09-14 | $2.14 | -2.73% | $2.17 | $2.22 | $2.13 | 166.60K |
| 2026-09-11 | $2.20 | -1.35% | $2.23 | $2.25 | $2.17 | 126.40K |
| 2026-09-10 | $2.23 | +2.29% | $2.18 | $2.24 | $2.16 | 109.70K |
| 2026-09-09 | $2.18 | -1.36% | $2.25 | $2.26 | $2.15 | 170.40K |
| 2026-09-08 | $2.21 | -3.91% | $2.31 | $2.34 | $2.21 | 76.10K |
| 2026-09-04 | $2.30 | +1.32% | $2.25 | $2.31 | $2.20 | 172.70K |
| 2026-09-03 | $2.27 | +3.18% | $2.20 | $2.27 | $2.15 | 199.40K |
| 2026-09-02 | $2.20 | +7.32% | $2.05 | $2.21 | $2.05 | 368.30K |
| 2026-09-01 | $2.05 | -3.30% | $2.10 | $2.12 | $1.98 | 885.90K |
| 2026-08-31 | $2.12 | -1.85% | $2.14 | $2.17 | $2.08 | 199.40K |
| 2026-08-28 | $2.16 | -1.82% | $2.20 | $2.23 | $2.15 | 125.20K |
| 2026-08-27 | $2.20 | +2.33% | $2.23 | $2.23 | $2.15 | 141.00K |
| 2026-08-26 | $2.15 | -0.92% | $2.17 | $2.17 | $2.10 | 181.90K |
| 2026-08-25 | $2.17 | -1.81% | $2.21 | $2.27 | $2.16 | 185.30K |
| 2026-08-24 | $2.21 | -3.91% | $2.30 | $2.39 | $2.17 | 159.60K |
| 2026-08-21 | $2.30 | +1.77% | $2.29 | $2.33 | $2.22 | 139.00K |
| 2026-08-20 | $2.26 | +4.15% | $2.14 | $2.26 | $2.14 | 208.20K |
| 2026-08-19 | $2.17 | -2.25% | $2.22 | $2.37 | $2.15 | 401.50K |
| 2026-08-18 | $2.22 | -3.90% | $2.31 | $2.31 | $2.21 | 147.20K |
| 2026-08-17 | $2.31 | -1.28% | $2.30 | $2.35 | $2.24 | 117.30K |
| 2026-08-14 | $2.34 | +2.63% | $2.28 | $2.35 | $2.25 | 216.60K |
| 2026-08-13 | $2.28 | -0.87% | $2.24 | $2.40 | $2.22 | 445.10K |
| 2026-08-12 | $2.30 | +1.32% | $2.29 | $2.32 | $2.20 | 138.80K |
| 2026-08-11 | $2.27 | +9.66% | $2.35 | $2.43 | $2.17 | 576.90K |
| 2026-08-10 | $2.07 | -0.48% | $2.08 | $2.20 | $2.04 | 320.20K |
| 2026-08-07 | $2.08 | -1.42% | $2.12 | $2.15 | $2.07 | 210.60K |
| 2026-08-06 | $2.11 | +2.93% | $2.09 | $2.13 | $2.04 | 196.80K |
| 2026-08-05 | $2.05 | -0.97% | $2.08 | $2.14 | $2.04 | 174.40K |
| 2026-08-04 | $2.07 | +2.99% | $2.03 | $2.12 | $2.00 | 223.60K |
| 2026-08-03 | $2.01 | +2.03% | $1.95 | $2.06 | $1.93 | 365.40K |
| 2026-07-31 | $1.97 | -4.37% | $2.08 | $2.08 | $1.95 | 183.90K |
| 2026-07-30 | $2.06 | +6.19% | $1.95 | $2.08 | $1.93 | 191.90K |
| 2026-07-29 | $1.94 | -0.51% | $1.95 | $1.98 | $1.89 | 231.80K |
| 2026-07-28 | $1.95 | -2.01% | $2.00 | $2.02 | $1.94 | 220.80K |
| 2026-07-27 | $1.99 | -1.97% | $2.20 | $2.20 | $1.98 | 187.70K |
| 2026-07-24 | $2.03 | -0.49% | $2.02 | $2.07 | $2.01 | 140.90K |
| 2026-07-23 | $2.04 | -1.92% | $2.03 | $2.07 | $1.99 | 192.30K |
| 2026-07-22 | $2.08 | +0.48% | $2.07 | $2.15 | $2.04 | 220.10K |
| 2026-07-21 | $2.07 | -0.96% | $2.09 | $2.15 | $2.05 | 382.60K |
| 2026-07-20 | $2.09 | +1.46% | $2.06 | $2.13 | $1.93 | 424.00K |
| 2026-07-17 | $2.06 | -5.50% | $2.14 | $2.16 | $2.06 | 202.60K |
| 2026-07-16 | $2.18 | -0.91% | $2.21 | $2.21 | $2.16 | 109.40K |
| 2026-07-15 | $2.20 | -0.90% | $2.22 | $2.30 | $2.18 | 100.50K |
| 2026-07-14 | $2.22 | 0.00% | $2.23 | $2.36 | $2.19 | 103.10K |
| 2026-07-13 | $2.22 | -4.31% | $2.32 | $2.34 | $2.16 | 280.50K |
| 2026-07-10 | $2.32 | +3.11% | $2.24 | $2.36 | $2.24 | 262.80K |
| 2026-07-09 | $2.25 | +1.81% | $2.22 | $2.25 | $2.20 | 116.40K |
| 2026-07-08 | $2.21 | 0.00% | $2.21 | $2.26 | $2.13 | 199.00K |
| 2026-07-07 | $2.21 | -0.45% | $2.22 | $2.26 | $2.12 | 464.90K |
| 2026-07-06 | $2.22 | -2.20% | $2.29 | $2.42 | $2.21 | 220.60K |
| 2026-07-02 | $2.27 | -3.40% | $2.35 | $2.41 | $2.27 | 256.20K |
| 2026-07-01 | $2.35 | -7.84% | $2.55 | $2.60 | $2.35 | 242.80K |
| 2026-06-30 | $2.55 | +2.00% | $2.52 | $2.62 | $2.30 | 266.00K |
| 2026-06-29 | $2.50 | +6.84% | $2.35 | $2.53 | $2.32 | 335.20K |
| 2026-06-26 | $2.34 | +2.63% | $2.26 | $2.41 | $2.26 | 3.32M |
| 2026-06-25 | $2.28 | -2.98% | $2.38 | $2.43 | $2.23 | 721.90K |
| 2026-06-24 | $2.35 | -4.47% | $2.46 | $2.51 | $2.28 | 529.30K |
| 2026-06-23 | $2.46 | -4.65% | $2.54 | $2.60 | $2.42 | 334.10K |
| 2026-06-22 | $2.58 | -9.15% | $2.79 | $2.83 | $2.56 | 340.20K |
| 2026-06-18 | $2.84 | +4.03% | $2.75 | $2.90 | $2.74 | 657.90K |
| 2026-06-17 | $2.73 | -1.44% | $2.80 | $2.83 | $2.70 | 435.30K |
| 2026-06-16 | $2.77 | +1.84% | $2.73 | $2.86 | $2.72 | 304.70K |
| 2026-06-15 | $2.72 | +1.49% | $2.73 | $2.86 | $2.70 | 513.90K |
| 2026-06-12 | $2.68 | +0.75% | $2.68 | $2.78 | $2.61 | 271.10K |
| 2026-06-11 | $2.66 | -0.37% | $2.70 | $2.74 | $2.62 | 215.90K |
| 2026-06-10 | $2.67 | -0.74% | $2.69 | $2.76 | $2.66 | 276.30K |
| 2026-06-09 | $2.69 | +1.51% | $2.67 | $2.80 | $2.62 | 281.40K |
| 2026-06-08 | $2.65 | +1.92% | $2.61 | $2.68 | $2.58 | 160.10K |
| 2026-06-05 | $2.60 | -2.26% | $2.66 | $2.69 | $2.58 | 273.80K |
| 2026-06-04 | $2.66 | +2.31% | $2.60 | $2.71 | $2.56 | 255.60K |
| 2026-06-03 | $2.60 | -4.76% | $2.68 | $2.73 | $2.60 | 240.20K |
| 2026-06-02 | $2.73 | -2.15% | $2.75 | $2.79 | $2.67 | 208.30K |
| 2026-06-01 | $2.79 | +1.09% | $2.77 | $2.86 | $2.74 | 404.20K |
| 2026-05-29 | $2.76 | +0.36% | $2.75 | $2.85 | $2.72 | 285.30K |
| 2026-05-28 | $2.75 | +2.61% | $2.73 | $2.80 | $2.65 | 315.20K |
| 2026-05-27 | $2.68 | +7.63% | $2.45 | $2.70 | $2.45 | 251.70K |
| 2026-05-26 | $2.49 | +1.22% | $2.48 | $2.55 | $2.39 | 369.30K |
| 2026-05-22 | $2.46 | -0.81% | $2.48 | $2.48 | $2.42 | 196.10K |