Arq Inc. (ARQ)
6.36
0.07 (1.11%)
At close: Jan 14, 2025, 3:59 PM
6.34
-0.31%
After-hours Jan 14, 2025, 04:00 PM EST
ARQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.32 | 6.51 | 6.24 | 6.34 | 0.05 | 0.79% | 234,256 |
| Jan 13, 2025 | 6.13 | 6.40 | 6.10 | 6.29 | -0.01 | -0.16% | 242,128 |
| Jan 10, 2025 | 6.25 | 6.33 | 6.10 | 6.30 | -0.01 | -0.16% | 374,100 |
| Jan 8, 2025 | 6.82 | 6.82 | 6.26 | 6.31 | -0.51 | -7.48% | 402,700 |
| Jan 7, 2025 | 7.56 | 7.59 | 6.74 | 6.82 | -0.74 | -9.79% | 340,400 |
| Jan 6, 2025 | 7.36 | 7.57 | 7.34 | 7.56 | 0.20 | 2.72% | 212,600 |
| Jan 3, 2025 | 7.46 | 7.57 | 7.29 | 7.36 | -0.05 | -0.67% | 166,607 |
| Jan 2, 2025 | 7.62 | 7.63 | 7.23 | 7.41 | -0.16 | -2.11% | 310,675 |
| Dec 31, 2024 | 7.24 | 7.63 | 7.13 | 7.57 | 0.34 | 4.70% | 1,149,446 |
| Dec 30, 2024 | 7.05 | 7.26 | 6.96 | 7.23 | 0.10 | 1.40% | 187,500 |
| Dec 27, 2024 | 7.20 | 7.30 | 7.02 | 7.13 | -0.06 | -0.83% | 197,913 |
| Dec 26, 2024 | 7.06 | 7.22 | 7.00 | 7.19 | 0.17 | 2.42% | 204,900 |
| Dec 24, 2024 | 6.68 | 7.11 | 6.50 | 7.02 | 0.41 | 6.20% | 259,901 |
| Dec 23, 2024 | 6.62 | 6.76 | 6.56 | 6.61 | -0.06 | -0.90% | 168,100 |
| Dec 20, 2024 | 6.55 | 6.76 | 6.45 | 6.67 | 0.06 | 0.91% | 765,000 |
| Dec 19, 2024 | 6.90 | 6.90 | 6.60 | 6.61 | -0.15 | -2.22% | 145,114 |
| Dec 18, 2024 | 7.04 | 7.10 | 6.28 | 6.76 | -0.25 | -3.57% | 458,133 |
| Dec 17, 2024 | 7.05 | 7.08 | 6.90 | 7.01 | -0.04 | -0.57% | 138,725 |
| Dec 16, 2024 | 7.09 | 7.17 | 7.01 | 7.05 | -0.04 | -0.56% | 142,900 |
| Dec 13, 2024 | 6.96 | 7.13 | 6.84 | 7.09 | 0.10 | 1.43% | 141,200 |
| Dec 12, 2024 | 7.39 | 7.47 | 6.97 | 6.99 | -0.50 | -6.68% | 161,793 |
| Dec 11, 2024 | 7.33 | 7.56 | 7.19 | 7.49 | 0.27 | 3.74% | 164,130 |
| Dec 10, 2024 | 7.21 | 7.36 | 7.09 | 7.22 | -0.03 | -0.41% | 163,000 |
| Dec 9, 2024 | 7.32 | 7.48 | 7.21 | 7.25 | -0.04 | -0.55% | 154,600 |
| Dec 6, 2024 | 7.30 | 7.38 | 7.18 | 7.29 | 0.07 | 0.97% | 160,500 |
| Dec 5, 2024 | 7.52 | 7.52 | 7.21 | 7.22 | -0.19 | -2.56% | 155,638 |
| Dec 4, 2024 | 7.58 | 7.61 | 7.33 | 7.41 | -0.17 | -2.24% | 161,607 |
| Dec 3, 2024 | 7.39 | 7.60 | 7.26 | 7.58 | 0.16 | 2.16% | 336,505 |
| Dec 2, 2024 | 7.69 | 7.69 | 7.37 | 7.42 | -0.29 | -3.76% | 221,772 |
| Nov 29, 2024 | 7.64 | 7.82 | 7.60 | 7.71 | 0.10 | 1.31% | 84,000 |
| Nov 27, 2024 | 7.61 | 7.76 | 7.44 | 7.61 | 0.07 | 0.93% | 168,514 |
| Nov 26, 2024 | 7.58 | 7.89 | 7.48 | 7.54 | -0.05 | -0.66% | 354,530 |
| Nov 25, 2024 | 7.95 | 8.07 | 7.58 | 7.59 | -0.27 | -3.44% | 309,000 |
| Nov 22, 2024 | 7.62 | 7.94 | 7.51 | 7.86 | 0.29 | 3.83% | 317,604 |
| Nov 21, 2024 | 7.60 | 7.67 | 7.52 | 7.57 | 0.05 | 0.66% | 162,242 |
| Nov 20, 2024 | 7.95 | 7.98 | 7.48 | 7.52 | -0.40 | -5.05% | 261,700 |
| Nov 19, 2024 | 7.65 | 8.11 | 7.36 | 7.92 | 0.29 | 3.80% | 426,611 |
| Nov 18, 2024 | 6.91 | 7.77 | 6.91 | 7.63 | 0.74 | 10.74% | 555,810 |
| Nov 15, 2024 | 6.70 | 7.00 | 6.69 | 6.89 | 0.14 | 2.07% | 265,311 |
| Nov 14, 2024 | 6.98 | 7.00 | 6.54 | 6.75 | -0.36 | -5.06% | 452,244 |
| Nov 13, 2024 | 7.12 | 7.21 | 6.98 | 7.11 | 0.01 | 0.14% | 201,826 |
| Nov 12, 2024 | 6.95 | 7.10 | 6.89 | 7.10 | 0.12 | 1.72% | 276,760 |
| Nov 11, 2024 | 7.02 | 7.07 | 6.87 | 6.98 | 0.06 | 0.87% | 333,126 |
| Nov 8, 2024 | 6.75 | 7.19 | 6.73 | 6.92 | 0.20 | 2.98% | 500,200 |
| Nov 7, 2024 | 6.77 | 7.10 | 6.57 | 6.72 | 0.70 | 11.63% | 704,104 |
| Nov 6, 2024 | 5.95 | 6.21 | 5.87 | 6.02 | 0.05 | 0.84% | 329,011 |
| Nov 5, 2024 | 5.94 | 6.03 | 5.92 | 5.97 | 0.06 | 1.02% | 140,200 |
| Nov 4, 2024 | 5.79 | 5.95 | 5.75 | 5.91 | 0.12 | 2.07% | 166,200 |
| Nov 1, 2024 | 5.92 | 5.97 | 5.70 | 5.79 | -0.07 | -1.19% | 118,726 |
| Oct 31, 2024 | 6.01 | 6.01 | 5.84 | 5.86 | -0.15 | -2.50% | 158,187 |