Arq, Inc. - Common Stock (ARQ)
7.0800
-0.1200 (-1.67%)
NASDAQ · Last Trade: Sep 6th, 2:02 AM EDT
Historical Prices For Arq, Inc. - Common Stock (ARQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.27 | 7.36 | 7.00 | 7.08 | 308,511 | 7.08 |
| 9/04/2025 | 7.20 | 7.29 | 7.10 | 7.20 | 284,093 | 7.20 |
| 9/03/2025 | 7.22 | 7.41 | 7.01 | 7.18 | 399,620 | 7.18 |
| 9/02/2025 | 7.59 | 7.74 | 7.26 | 7.30 | 321,605 | 7.30 |
| 8/29/2025 | 7.73 | 7.82 | 7.57 | 7.72 | 305,186 | 7.72 |
| 8/28/2025 | 7.62 | 7.79 | 7.57 | 7.64 | 350,482 | 7.64 |
| 8/27/2025 | 7.33 | 7.63 | 7.29 | 7.61 | 386,699 | 7.61 |
| 8/26/2025 | 7.36 | 7.43 | 7.27 | 7.35 | 317,776 | 7.35 |
| 8/25/2025 | 7.37 | 7.57 | 7.32 | 7.36 | 264,967 | 7.36 |
| 8/22/2025 | 7.07 | 7.57 | 7.06 | 7.39 | 379,072 | 7.39 |
| 8/21/2025 | 6.95 | 7.16 | 6.82 | 7.12 | 181,200 | 7.12 |
| 8/20/2025 | 6.99 | 7.11 | 6.93 | 7.01 | 201,663 | 7.01 |
| 8/19/2025 | 7.16 | 7.27 | 7.03 | 7.07 | 244,876 | 7.07 |
| 8/18/2025 | 7.35 | 7.57 | 7.18 | 7.19 | 195,435 | 7.19 |
| 8/15/2025 | 7.40 | 7.40 | 7.15 | 7.35 | 265,063 | 7.35 |
| 8/14/2025 | 7.60 | 7.80 | 7.32 | 7.36 | 305,030 | 7.36 |
| 8/13/2025 | 7.28 | 7.89 | 7.23 | 7.73 | 809,121 | 7.73 |
| 8/12/2025 | 6.49 | 7.23 | 6.00 | 7.20 | 875,952 | 7.20 |
| 8/11/2025 | 6.62 | 6.74 | 6.40 | 6.54 | 305,743 | 6.54 |
| 8/08/2025 | 6.24 | 6.70 | 6.17 | 6.62 | 259,669 | 6.62 |
| 8/07/2025 | 6.70 | 6.70 | 6.17 | 6.19 | 439,591 | 6.19 |
| 8/06/2025 | 5.93 | 6.75 | 5.93 | 6.69 | 880,248 | 6.69 |
| 8/05/2025 | 5.45 | 5.64 | 5.32 | 5.41 | 127,261 | 5.41 |
| 8/04/2025 | 5.20 | 5.52 | 5.20 | 5.47 | 172,031 | 5.47 |
| 8/01/2025 | 5.23 | 5.38 | 5.14 | 5.16 | 142,572 | 5.16 |
| 7/31/2025 | 5.31 | 5.38 | 5.11 | 5.35 | 166,741 | 5.35 |
| 7/30/2025 | 5.55 | 5.67 | 5.26 | 5.32 | 297,377 | 5.32 |
| 7/29/2025 | 5.80 | 5.80 | 5.51 | 5.52 | 111,965 | 5.52 |
| 7/28/2025 | 5.80 | 5.84 | 5.62 | 5.73 | 100,440 | 5.73 |
| 7/25/2025 | 5.81 | 5.84 | 5.73 | 5.80 | 96,899 | 5.80 |
| 7/24/2025 | 5.71 | 5.79 | 5.62 | 5.78 | 167,264 | 5.78 |
| 7/23/2025 | 5.60 | 5.81 | 5.60 | 5.75 | 212,805 | 5.75 |
| 7/22/2025 | 5.77 | 5.86 | 5.56 | 5.57 | 142,395 | 5.57 |
| 7/21/2025 | 5.74 | 5.91 | 5.74 | 5.77 | 220,420 | 5.77 |
| 7/18/2025 | 5.95 | 6.02 | 5.69 | 5.70 | 121,477 | 5.70 |
| 7/17/2025 | 5.95 | 6.13 | 5.88 | 5.89 | 243,308 | 5.89 |
| 7/16/2025 | 5.98 | 6.07 | 5.90 | 5.95 | 200,086 | 5.95 |
| 7/15/2025 | 6.07 | 6.36 | 5.96 | 5.97 | 450,761 | 5.97 |
| 7/14/2025 | 5.69 | 5.99 | 5.68 | 5.96 | 156,479 | 5.96 |
| 7/11/2025 | 5.69 | 5.77 | 5.63 | 5.73 | 112,762 | 5.73 |
| 7/10/2025 | 5.96 | 5.96 | 5.72 | 5.77 | 143,786 | 5.77 |
| 7/09/2025 | 6.02 | 6.14 | 5.96 | 5.97 | 122,434 | 5.97 |
| 7/08/2025 | 6.04 | 6.11 | 5.91 | 6.02 | 246,965 | 6.02 |
| 7/07/2025 | 5.75 | 6.06 | 5.58 | 6.03 | 265,659 | 6.03 |
| 7/03/2025 | 5.78 | 5.90 | 5.71 | 5.86 | 151,537 | 5.86 |
| 7/02/2025 | 5.51 | 5.82 | 5.49 | 5.76 | 226,454 | 5.76 |
| 7/01/2025 | 5.53 | 5.71 | 5.33 | 5.46 | 356,570 | 5.46 |
| 6/30/2025 | 5.36 | 5.57 | 5.31 | 5.37 | 267,435 | 5.37 |
| 6/27/2025 | 5.32 | 5.46 | 5.20 | 5.28 | 614,754 | 5.28 |
| 6/26/2025 | 5.03 | 5.24 | 4.91 | 5.23 | 124,279 | 5.23 |
| 6/25/2025 | 5.16 | 5.28 | 4.98 | 4.98 | 131,188 | 4.98 |
| 6/24/2025 | 5.08 | 5.20 | 5.06 | 5.17 | 151,435 | 5.17 |
| 6/23/2025 | 4.81 | 5.01 | 4.75 | 4.99 | 193,807 | 4.99 |
| 6/20/2025 | 5.02 | 5.03 | 4.82 | 4.86 | 212,863 | 4.86 |
| 6/18/2025 | 4.84 | 5.07 | 4.82 | 4.98 | 133,952 | 4.98 |
| 6/17/2025 | 5.09 | 5.19 | 4.83 | 4.86 | 227,710 | 4.86 |
| 6/16/2025 | 5.04 | 5.21 | 5.01 | 5.15 | 110,680 | 5.15 |
| 6/13/2025 | 5.14 | 5.21 | 4.95 | 4.98 | 219,073 | 4.98 |
| 6/12/2025 | 5.20 | 5.42 | 5.17 | 5.23 | 135,493 | 5.23 |
| 6/11/2025 | 5.42 | 5.45 | 5.29 | 5.29 | 131,634 | 5.29 |
| 6/10/2025 | 5.35 | 5.42 | 5.23 | 5.39 | 141,574 | 5.39 |
| 6/09/2025 | 5.30 | 5.52 | 5.29 | 5.34 | 146,721 | 5.34 |
| 6/06/2025 | 5.23 | 5.36 | 5.15 | 5.30 | 214,964 | 5.30 |