Arq Inc. (ARQ)
NASDAQ: ARQ
· Real-Time Price · USD
7.37
0.01 (0.14%)
At close: Aug 15, 2025, 3:59 PM
6.57
-10.85%
After-hours: Aug 15, 2025, 06:26 PM EDT
ARQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.60 | 7.80 | 7.32 | 7.36 | 7.36 | -4.79% | 302,233 |
| Aug 13, 2025 | 7.28 | 7.89 | 7.23 | 7.73 | 7.73 | 7.36% | 809,121 |
| Aug 12, 2025 | 6.49 | 7.23 | 6.00 | 7.20 | 7.20 | 10.09% | 876,000 |
| Aug 11, 2025 | 6.62 | 6.74 | 6.40 | 6.54 | 6.54 | -1.21% | 305,743 |
| Aug 8, 2025 | 6.24 | 6.70 | 6.17 | 6.62 | 6.62 | 6.95% | 259,669 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.17 | 6.19 | 6.19 | -7.47% | 439,600 |
| Aug 6, 2025 | 5.93 | 6.75 | 5.93 | 6.69 | 6.69 | 23.66% | 880,248 |
| Aug 5, 2025 | 5.45 | 5.64 | 5.32 | 5.41 | 5.41 | -1.10% | 127,262 |
| Aug 4, 2025 | 5.20 | 5.52 | 5.20 | 5.47 | 5.47 | 6.01% | 172,031 |
| Aug 1, 2025 | 5.23 | 5.38 | 5.14 | 5.16 | 5.16 | -3.55% | 142,572 |
| Jul 31, 2025 | 5.31 | 5.38 | 5.11 | 5.35 | 5.35 | 0.56% | 166,741 |
| Jul 30, 2025 | 5.55 | 5.67 | 5.26 | 5.32 | 5.32 | -3.62% | 297,400 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.51 | 5.52 | 5.52 | -3.66% | 112,000 |
| Jul 28, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.21% | 100,440 |
| Jul 25, 2025 | 5.81 | 5.84 | 5.73 | 5.80 | 5.80 | 0.35% | 96,900 |
| Jul 24, 2025 | 5.71 | 5.80 | 5.62 | 5.78 | 5.78 | 0.52% | 167,300 |
| Jul 23, 2025 | 5.60 | 5.81 | 5.60 | 5.75 | 5.75 | 3.23% | 212,805 |
| Jul 22, 2025 | 5.77 | 5.86 | 5.56 | 5.57 | 5.57 | -3.47% | 142,400 |
| Jul 21, 2025 | 5.74 | 5.91 | 5.74 | 5.77 | 5.77 | 1.23% | 220,420 |
| Jul 18, 2025 | 5.95 | 6.02 | 5.69 | 5.70 | 5.70 | -3.23% | 121,500 |