UK markets close in 7 hours 29 minutes

Arq, Inc. (ARQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.87-0.10 (-1.25%)
At close: 04:00PM EDT
7.97 +0.10 (+1.27%)
After hours: 07:10PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.958.117.627.877.87174,900
06 May 20248.008.177.817.977.97202,900
03 May 20247.848.107.777.977.97181,300
02 May 20247.738.047.697.867.86179,100
01 May 20247.697.937.417.837.83235,800
30 Apr 20247.517.887.087.767.76229,300
29 Apr 20247.958.267.537.557.55248,000
26 Apr 20247.928.107.647.877.87206,600
25 Apr 20247.428.267.147.847.84551,800
24 Apr 20246.887.736.887.367.36288,600
23 Apr 20246.617.066.606.886.88184,700
22 Apr 20246.846.996.356.616.61281,600
19 Apr 20247.107.286.596.936.93409,700
18 Apr 20247.277.426.957.197.19313,700
17 Apr 20247.107.406.847.267.26316,100
16 Apr 20247.507.607.057.207.20314,100
15 Apr 20247.407.847.227.557.55416,100
12 Apr 20247.027.877.027.317.31634,900
11 Apr 20246.987.096.356.906.90389,400
10 Apr 20247.457.696.626.746.74665,700
09 Apr 20246.536.936.496.746.74269,600
08 Apr 20246.376.656.316.476.47161,700
05 Apr 20246.756.975.836.386.38488,700
04 Apr 20247.697.986.536.756.75768,200
03 Apr 20246.917.696.747.567.56445,400
02 Apr 20246.507.126.377.047.04246,400
01 Apr 20246.356.535.826.536.53199,300
28 Mar 20246.536.666.256.486.48276,100
27 Mar 20246.956.956.456.586.58427,700
26 Mar 20246.617.266.486.486.481,287,300
25 Mar 20246.116.736.086.616.61475,300
22 Mar 20245.906.505.906.246.24210,500
21 Mar 20246.696.695.755.955.95301,800
20 Mar 20246.186.575.796.506.50320,600
19 Mar 20245.516.145.306.146.14430,500
18 Mar 20245.605.985.345.815.81221,000
15 Mar 20245.235.685.005.665.66218,400
14 Mar 20245.315.704.625.245.24723,600
13 Mar 20243.805.153.665.095.092,093,100
12 Mar 20243.703.703.453.473.47133,300
11 Mar 20243.423.703.383.673.6791,700
08 Mar 20243.403.403.253.373.3726,200
07 Mar 20243.463.533.293.293.2934,900
06 Mar 20243.573.573.403.433.4355,700
05 Mar 20243.523.623.463.543.5483,300
04 Mar 20243.453.573.413.543.5443,600
01 Mar 20243.453.483.353.403.4028,300
29 Feb 20243.453.503.363.453.4518,500
28 Feb 20243.593.593.333.383.3828,700
27 Feb 20243.403.583.343.553.5536,000
26 Feb 20243.333.463.313.413.4126,500
23 Feb 20243.263.403.203.333.3334,400
22 Feb 20243.383.483.253.273.2746,200
21 Feb 20243.443.563.343.353.3516,300
20 Feb 20243.543.753.403.453.45107,900
16 Feb 20243.363.803.193.543.54136,200
15 Feb 20243.233.503.133.353.35121,600
14 Feb 20243.173.313.113.263.2630,200
13 Feb 20243.193.333.103.123.1255,900
12 Feb 20243.323.453.253.273.2765,100
09 Feb 20243.233.383.173.333.3331,200
08 Feb 20243.083.263.003.233.2343,700
07 Feb 20243.063.133.033.093.0944,300
06 Feb 20243.123.393.013.103.1050,300
05 Feb 20243.003.112.702.972.97156,100
02 Feb 20243.283.343.003.153.15137,200
01 Feb 20243.443.633.313.313.3131,000
31 Jan 20243.283.553.213.363.36101,000
30 Jan 20243.543.553.223.263.2671,400
29 Jan 20243.203.633.203.603.60297,600
26 Jan 20243.223.383.123.173.17143,600
25 Jan 20243.023.253.023.213.2176,000
24 Jan 20243.003.082.993.023.0273,700
23 Jan 20243.083.112.962.992.9983,900
22 Jan 20242.933.192.933.073.07196,800
19 Jan 20242.873.082.732.912.91314,000
18 Jan 20242.672.762.642.732.7395,700
17 Jan 20242.602.682.562.642.6474,000
16 Jan 20242.662.732.612.642.6416,700
12 Jan 20242.652.702.522.682.6849,700
11 Jan 20242.602.732.502.652.6569,700
10 Jan 20242.752.802.632.682.6842,700
09 Jan 20242.632.782.632.712.7169,500
08 Jan 20242.832.842.602.802.8054,600
05 Jan 20242.552.922.512.812.81273,900
04 Jan 20242.652.892.592.592.59217,900
03 Jan 20242.852.852.632.772.77155,800
02 Jan 20242.993.002.822.852.8567,400
29 Dec 20232.803.032.792.982.98202,300
28 Dec 20232.552.882.552.802.80168,400
27 Dec 20232.612.672.572.642.6430,600
26 Dec 20232.512.672.512.622.6245,900
22 Dec 20232.552.652.532.602.6082,400
21 Dec 20232.562.602.522.592.5992,200
20 Dec 20232.602.632.512.572.5776,200
19 Dec 20232.602.652.532.622.6254,000
18 Dec 20232.602.652.542.562.5676,900
15 Dec 20232.552.642.402.602.60193,700
14 Dec 20232.702.752.582.642.64107,400
13 Dec 20232.712.762.602.682.68111,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...