Arq Inc. (ARQ)
4.13
-0.04 (-0.96%)
At close: Apr 01, 2025, 3:59 PM
4.13
-0.12%
After-hours: Apr 01, 2025, 04:05 PM EDT
Arq Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.14 | 4.22 | 4.04 | 4.17 | -0.01 | -0.24% | 955,744 |
| Mar 28, 2025 | 4.24 | 4.31 | 4.09 | 4.18 | -0.15 | -3.46% | 291,101 |
| Mar 27, 2025 | 4.32 | 4.57 | 4.22 | 4.33 | -0.02 | -0.46% | 182,300 |
| Mar 26, 2025 | 4.54 | 4.70 | 4.29 | 4.35 | -0.19 | -4.19% | 288,924 |
| Mar 25, 2025 | 4.60 | 4.65 | 4.40 | 4.54 | -0.09 | -1.94% | 263,000 |
| Mar 24, 2025 | 4.68 | 4.85 | 4.62 | 4.63 | -0.05 | -1.07% | 126,400 |
| Mar 21, 2025 | 4.82 | 4.82 | 4.63 | 4.68 | -0.15 | -3.11% | 370,500 |
| Mar 20, 2025 | 4.81 | 4.89 | 4.75 | 4.83 | 0.02 | 0.42% | 221,100 |
| Mar 19, 2025 | 4.75 | 4.89 | 4.70 | 4.81 | 0.08 | 1.69% | 118,141 |
| Mar 18, 2025 | 4.85 | 4.86 | 4.70 | 4.73 | -0.07 | -1.46% | 235,922 |
| Mar 17, 2025 | 4.94 | 5.04 | 4.78 | 4.80 | -0.17 | -3.42% | 166,148 |
| Mar 14, 2025 | 4.91 | 5.06 | 4.91 | 4.97 | 0.09 | 1.84% | 195,200 |
| Mar 13, 2025 | 5.01 | 5.11 | 4.83 | 4.88 | -0.10 | -2.01% | 159,700 |
| Mar 12, 2025 | 5.06 | 5.12 | 4.90 | 4.98 | -0.05 | -0.99% | 285,200 |
| Mar 11, 2025 | 5.20 | 5.21 | 4.89 | 5.03 | -0.14 | -2.71% | 370,723 |
| Mar 10, 2025 | 4.81 | 5.28 | 4.80 | 5.17 | 0.29 | 5.94% | 421,600 |
| Mar 7, 2025 | 4.61 | 4.89 | 4.55 | 4.88 | 0.22 | 4.72% | 398,067 |
| Mar 6, 2025 | 4.41 | 4.74 | 4.01 | 4.66 | -0.29 | -5.86% | 889,800 |
| Mar 5, 2025 | 4.76 | 4.98 | 4.69 | 4.95 | 0.26 | 5.54% | 423,100 |
| Mar 4, 2025 | 4.80 | 4.81 | 4.60 | 4.69 | -0.20 | -4.09% | 358,400 |
| Mar 3, 2025 | 5.24 | 5.29 | 4.87 | 4.89 | -0.33 | -6.32% | 341,100 |
| Feb 28, 2025 | 5.12 | 5.23 | 5.09 | 5.22 | 0.04 | 0.77% | 312,800 |
| Feb 27, 2025 | 5.33 | 5.37 | 5.14 | 5.18 | -0.16 | -3.00% | 295,107 |
| Feb 26, 2025 | 5.32 | 5.45 | 5.30 | 5.34 | 0.01 | 0.19% | 234,300 |
| Feb 25, 2025 | 5.36 | 5.41 | 5.28 | 5.33 | -0.07 | -1.30% | 219,734 |
| Feb 24, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | -0.10 | -1.82% | 116,300 |
| Feb 21, 2025 | 5.75 | 5.75 | 5.49 | 5.50 | -0.17 | -3.00% | 206,615 |
| Feb 20, 2025 | 5.67 | 5.74 | 5.60 | 5.67 | -0.02 | -0.35% | 150,708 |
| Feb 19, 2025 | 5.65 | 5.75 | 5.55 | 5.69 | 0.02 | 0.35% | 115,300 |
| Feb 18, 2025 | 5.93 | 5.99 | 5.65 | 5.67 | -0.24 | -4.06% | 215,700 |
| Feb 14, 2025 | 5.84 | 6.00 | 5.82 | 5.91 | 0.08 | 1.37% | 148,200 |
| Feb 13, 2025 | 5.92 | 5.93 | 5.76 | 5.83 | -0.10 | -1.69% | 142,235 |
| Feb 12, 2025 | 5.65 | 5.95 | 5.65 | 5.93 | 0.20 | 3.49% | 286,800 |
| Feb 11, 2025 | 5.95 | 5.95 | 5.62 | 5.73 | -0.35 | -5.76% | 438,249 |
| Feb 10, 2025 | 6.20 | 6.22 | 5.89 | 6.08 | -0.09 | -1.46% | 425,400 |
| Feb 7, 2025 | 6.17 | 6.33 | 6.11 | 6.17 | -0.10 | -1.59% | 360,002 |
| Feb 6, 2025 | 6.39 | 6.41 | 6.21 | 6.27 | -0.08 | -1.26% | 103,700 |
| Feb 5, 2025 | 6.24 | 6.46 | 6.24 | 6.35 | 0.15 | 2.42% | 149,117 |
| Feb 4, 2025 | 6.23 | 6.26 | 6.18 | 6.20 | -0.01 | -0.16% | 120,436 |
| Feb 3, 2025 | 6.20 | 6.27 | 6.14 | 6.21 | -0.03 | -0.48% | 190,244 |
| Jan 31, 2025 | 6.28 | 6.47 | 6.23 | 6.24 | -0.05 | -0.79% | 136,700 |
| Jan 30, 2025 | 6.27 | 6.34 | 6.26 | 6.29 | 0.07 | 1.13% | 110,343 |
| Jan 29, 2025 | 6.28 | 6.34 | 6.15 | 6.22 | -0.06 | -0.96% | 131,235 |
| Jan 28, 2025 | 6.23 | 6.33 | 6.12 | 6.28 | 0.07 | 1.13% | 203,900 |
| Jan 27, 2025 | 6.39 | 6.42 | 6.06 | 6.21 | -0.21 | -3.27% | 211,734 |
| Jan 24, 2025 | 6.57 | 6.57 | 6.37 | 6.42 | -0.13 | -1.98% | 182,800 |
| Jan 23, 2025 | 6.61 | 6.65 | 6.48 | 6.55 | -0.12 | -1.80% | 94,702 |
| Jan 22, 2025 | 6.82 | 6.92 | 6.66 | 6.67 | -0.17 | -2.49% | 175,905 |
| Jan 21, 2025 | 6.75 | 6.91 | 6.67 | 6.84 | 0.15 | 2.24% | 273,471 |
| Jan 17, 2025 | 6.59 | 6.72 | 6.48 | 6.69 | 0.17 | 2.61% | 237,300 |