undefined (ARKQ)
82.79
2.40 (2.99%)
At close: Feb 04, 2025, 3:59 PM
ARKQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 81.51 | 82.86 | 81.50 | 82.80 | 2.41 | 3.00% | 139,778 |
| Feb 3, 2025 | 79.05 | 80.82 | 78.43 | 80.39 | -1.61 | -1.96% | 331,146 |
| Jan 31, 2025 | 82.23 | 84.36 | 81.72 | 82.00 | 0.20 | 0.24% | 132,200 |
| Jan 30, 2025 | 81.63 | 82.33 | 80.30 | 81.80 | 0.82 | 1.01% | 148,951 |
| Jan 29, 2025 | 81.80 | 82.26 | 80.26 | 80.98 | -0.97 | -1.18% | 112,000 |
| Jan 28, 2025 | 81.43 | 82.16 | 80.26 | 81.95 | 1.00 | 1.24% | 84,601 |
| Jan 27, 2025 | 81.69 | 82.41 | 79.96 | 80.95 | -3.86 | -4.55% | 228,234 |
| Jan 24, 2025 | 85.17 | 86.25 | 84.61 | 84.81 | -0.12 | -0.14% | 227,700 |
| Jan 23, 2025 | 83.63 | 84.93 | 83.32 | 84.93 | 0.68 | 0.81% | 115,178 |
| Jan 22, 2025 | 84.32 | 84.88 | 84.04 | 84.25 | -0.13 | -0.15% | 152,429 |
| Jan 21, 2025 | 81.78 | 84.38 | 81.39 | 84.38 | 3.36 | 4.15% | 179,900 |
| Jan 17, 2025 | 81.44 | 82.10 | 80.90 | 81.02 | 0.72 | 0.90% | 115,600 |
| Jan 16, 2025 | 80.89 | 80.94 | 79.95 | 80.30 | 0.09 | 0.11% | 118,900 |
| Jan 15, 2025 | 79.69 | 80.67 | 79.20 | 80.21 | 2.67 | 3.44% | 133,914 |
| Jan 14, 2025 | 78.45 | 79.00 | 76.91 | 77.54 | 0.70 | 0.91% | 104,300 |
| Jan 13, 2025 | 76.51 | 77.03 | 75.65 | 76.84 | -1.12 | -1.44% | 216,555 |
| Jan 10, 2025 | 78.42 | 78.89 | 77.02 | 77.96 | -1.99 | -2.49% | 229,500 |
| Jan 8, 2025 | 80.35 | 80.56 | 78.45 | 79.95 | -1.29 | -1.59% | 270,793 |
| Jan 7, 2025 | 83.69 | 84.84 | 80.68 | 81.24 | -1.51 | -1.82% | 265,120 |
| Jan 6, 2025 | 83.03 | 83.74 | 82.25 | 82.75 | 1.47 | 1.81% | 192,600 |
| Jan 3, 2025 | 77.07 | 81.36 | 77.07 | 81.28 | 4.76 | 6.22% | 125,800 |
| Jan 2, 2025 | 77.41 | 77.67 | 75.62 | 76.52 | -0.73 | -0.94% | 154,837 |
| Dec 31, 2024 | 79.03 | 79.30 | 76.96 | 77.25 | -1.30 | -1.65% | 133,600 |
| Dec 30, 2024 | 78.76 | 79.22 | 77.34 | 78.55 | -1.84 | -2.29% | 106,636 |
| Dec 27, 2024 | 81.75 | 81.87 | 79.48 | 80.39 | -1.81 | -2.20% | 135,649 |
| Dec 26, 2024 | 81.50 | 82.43 | 80.66 | 82.20 | 0.85 | 1.04% | 90,052 |
| Dec 24, 2024 | 79.27 | 81.40 | 78.92 | 81.35 | 2.50 | 3.17% | 75,500 |
| Dec 23, 2024 | 78.55 | 79.19 | 77.51 | 78.85 | 0.77 | 0.99% | 131,923 |
| Dec 20, 2024 | 75.72 | 79.49 | 75.32 | 78.08 | 1.16 | 1.51% | 98,338 |
| Dec 19, 2024 | 78.42 | 79.02 | 76.16 | 76.92 | -0.22 | -0.29% | 155,055 |
| Dec 18, 2024 | 81.11 | 82.51 | 76.41 | 77.14 | -3.97 | -4.89% | 187,519 |
| Dec 17, 2024 | 81.26 | 81.30 | 79.90 | 81.11 | -0.06 | -0.07% | 97,137 |
| Dec 16, 2024 | 79.50 | 81.43 | 78.57 | 81.17 | 2.61 | 3.32% | 216,543 |
| Dec 13, 2024 | 77.50 | 78.56 | 77.01 | 78.56 | 1.55 | 2.01% | 72,397 |
| Dec 12, 2024 | 77.28 | 77.92 | 76.93 | 77.01 | -0.80 | -1.03% | 62,251 |
| Dec 11, 2024 | 77.50 | 77.99 | 76.37 | 77.81 | 1.00 | 1.30% | 63,952 |
| Dec 10, 2024 | 77.40 | 78.16 | 76.64 | 76.81 | -0.64 | -0.83% | 115,557 |
| Dec 9, 2024 | 79.36 | 79.36 | 76.70 | 77.45 | -0.99 | -1.26% | 115,547 |
| Dec 6, 2024 | 77.24 | 78.47 | 76.65 | 78.44 | 2.24 | 2.94% | 91,531 |
| Dec 5, 2024 | 76.12 | 77.05 | 76.05 | 76.20 | 0.06 | 0.08% | 102,609 |
| Dec 4, 2024 | 75.19 | 76.31 | 74.74 | 76.14 | 1.53 | 2.05% | 73,897 |
| Dec 3, 2024 | 74.24 | 75.22 | 74.23 | 74.61 | -0.94 | -1.24% | 121,000 |
| Dec 2, 2024 | 77.59 | 77.59 | 75.07 | 75.55 | -1.21 | -1.58% | 114,100 |
| Nov 29, 2024 | 75.45 | 77.09 | 75.20 | 76.76 | 2.29 | 3.08% | 89,600 |
| Nov 27, 2024 | 74.52 | 75.57 | 73.76 | 74.47 | 0.21 | 0.28% | 63,740 |
| Nov 26, 2024 | 74.05 | 75.06 | 73.59 | 74.26 | 0.09 | 0.12% | 90,900 |
| Nov 25, 2024 | 74.96 | 75.19 | 73.75 | 74.17 | 1.01 | 1.38% | 157,400 |
| Nov 22, 2024 | 72.08 | 73.23 | 72.05 | 73.16 | 1.47 | 2.05% | 89,028 |
| Nov 21, 2024 | 70.15 | 71.94 | 69.50 | 71.69 | 1.96 | 2.81% | 98,991 |
| Nov 20, 2024 | 69.94 | 70.14 | 68.76 | 69.73 | -0.21 | -0.30% | 87,941 |