Arq Inc. (ARQ)
NASDAQ: ARQ
· Real-Time Price · USD
7.17
0.11 (1.56%)
At close: Sep 12, 2025, 3:59 PM
7.17
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
ARQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.92 | 7.13 | 6.92 | 7.06 | 7.06 | 1.29% | 162,193 |
| Sep 10, 2025 | 7.06 | 7.11 | 6.90 | 6.97 | 6.97 | -0.99% | 132,200 |
| Sep 9, 2025 | 7.24 | 7.24 | 6.96 | 7.04 | 7.04 | -3.16% | 134,840 |
| Sep 8, 2025 | 7.10 | 7.35 | 7.00 | 7.27 | 7.27 | 2.68% | 254,509 |
| Sep 5, 2025 | 7.27 | 7.36 | 7.00 | 7.08 | 7.08 | -1.67% | 308,511 |
| Sep 4, 2025 | 7.20 | 7.29 | 7.10 | 7.20 | 7.20 | 0.28% | 284,100 |
| Sep 3, 2025 | 7.22 | 7.41 | 7.01 | 7.18 | 7.18 | -1.64% | 399,620 |
| Sep 2, 2025 | 7.59 | 7.74 | 7.26 | 7.30 | 7.30 | -5.44% | 321,605 |
| Aug 29, 2025 | 7.73 | 7.82 | 7.57 | 7.72 | 7.72 | 1.05% | 305,200 |
| Aug 28, 2025 | 7.62 | 7.79 | 7.57 | 7.64 | 7.64 | 0.39% | 350,482 |
| Aug 27, 2025 | 7.33 | 7.63 | 7.29 | 7.61 | 7.61 | 3.54% | 386,702 |
| Aug 26, 2025 | 7.36 | 7.43 | 7.27 | 7.35 | 7.35 | -0.14% | 317,800 |
| Aug 25, 2025 | 7.37 | 7.57 | 7.32 | 7.36 | 7.36 | -0.41% | 265,000 |
| Aug 22, 2025 | 7.07 | 7.57 | 7.06 | 7.39 | 7.39 | 3.79% | 379,100 |
| Aug 21, 2025 | 6.95 | 7.16 | 6.82 | 7.12 | 7.12 | 1.57% | 181,200 |
| Aug 20, 2025 | 6.99 | 7.11 | 6.93 | 7.01 | 7.01 | -0.85% | 201,700 |
| Aug 19, 2025 | 7.16 | 7.27 | 7.03 | 7.07 | 7.07 | -1.67% | 244,900 |
| Aug 18, 2025 | 7.35 | 7.57 | 7.18 | 7.19 | 7.19 | -2.18% | 195,435 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.15 | 7.35 | 7.35 | -0.14% | 265,100 |
| Aug 14, 2025 | 7.60 | 7.81 | 7.32 | 7.36 | 7.36 | -4.79% | 305,030 |