Arq, Inc. (ARQ) NASDAQ
2.04
+0.26(+14.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.04
+0.26(+14.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 1.74 | 2.04 | 2.04 | 2.1 | 1.72 | 3.08M |
| March 11, 2026 | 1.65 | 1.78 | 1.78 | 1.78 | 1.62 | 4.5M |
| March 10, 2026 | 2.01 | 1.64 | 1.64 | 2.03 | 1.54 | 15.13M |
| March 09, 2026 | 3.15 | 3.2 | 3.2 | 3.24 | 3.09 | 436,238 |
| March 06, 2026 | 3.33 | 3.21 | 3.21 | 3.34 | 3.17 | 417,247 |
| March 05, 2026 | 3.46 | 3.4 | 3.4 | 3.5 | 3.33 | 195,717 |
| March 04, 2026 | 3.5 | 3.5 | 3.5 | 3.63 | 3.44 | 279,036 |
| March 03, 2026 | 3.4 | 3.48 | 3.48 | 3.56 | 3.3 | 243,385 |
| March 02, 2026 | 3.44 | 3.5 | 3.5 | 3.57 | 3.43 | 208,907 |
| February 27, 2026 | 3.56 | 3.51 | 3.51 | 3.69 | 3.43 | 353,165 |
| February 26, 2026 | 3.55 | 3.62 | 3.62 | 3.65 | 3.42 | 282,743 |
| February 25, 2026 | 3.46 | 3.57 | 3.57 | 3.62 | 3.38 | 277,500 |
| February 24, 2026 | 3.36 | 3.41 | 3.41 | 3.45 | 3.36 | 126,107 |
| February 23, 2026 | 3.46 | 3.36 | 3.36 | 3.46 | 3.29 | 219,524 |
| February 20, 2026 | 3.5 | 3.46 | 0 | 3.53 | 3.4 | 154,600 |
| February 19, 2026 | 3.43 | 3.53 | 0 | 3.53 | 3.38 | 284,238 |
| February 18, 2026 | 3.41 | 3.46 | 0 | 3.5 | 3.36 | 194,400 |
| February 17, 2026 | 3.58 | 3.41 | 0 | 3.58 | 3.36 | 321,246 |
| February 13, 2026 | 3.62 | 3.59 | 0 | 3.64 | 3.45 | 410,909 |
| February 12, 2026 | 3.8 | 3.62 | 0 | 3.83 | 3.51 | 351,200 |
| February 11, 2026 | 3.89 | 3.8 | 0 | 3.91 | 3.77 | 206,100 |
| February 10, 2026 | 3.76 | 3.85 | 0 | 3.92 | 3.69 | 304,423 |
| February 09, 2026 | 3.54 | 3.76 | 0 | 3.81 | 3.54 | 393,778 |
| February 06, 2026 | 3.59 | 3.52 | 0 | 3.67 | 3.51 | 308,038 |
| February 05, 2026 | 3.72 | 3.53 | 0 | 3.77 | 3.49 | 270,825 |
| February 04, 2026 | 3.56 | 3.75 | 0 | 3.85 | 3.51 | 432,626 |
| February 03, 2026 | 3.63 | 3.54 | 0 | 3.71 | 3.47 | 238,145 |
| February 02, 2026 | 3.55 | 3.61 | 0 | 3.65 | 3.49 | 310,600 |
| January 30, 2026 | 3.62 | 3.56 | 0 | 3.65 | 3.5 | 327,000 |
| January 29, 2026 | 3.74 | 3.65 | 0 | 3.75 | 3.56 | 186,200 |
| January 28, 2026 | 3.81 | 3.74 | 0 | 3.94 | 3.71 | 171,200 |
| January 27, 2026 | 3.84 | 3.79 | 0 | 3.86 | 3.7 | 277,100 |
| January 26, 2026 | 3.8 | 3.81 | 0 | 4.02 | 3.78 | 304,100 |
| January 23, 2026 | 3.72 | 3.79 | 0 | 3.83 | 3.7 | 230,061 |
| January 22, 2026 | 3.68 | 3.73 | 0 | 3.8 | 3.68 | 347,945 |
| January 21, 2026 | 3.55 | 3.67 | 0 | 3.67 | 3.52 | 375,608 |
| January 20, 2026 | 3.53 | 3.55 | 0 | 3.66 | 3.5 | 266,747 |
| January 16, 2026 | 3.64 | 3.63 | 0 | 3.72 | 3.58 | 404,300 |
| January 15, 2026 | 3.62 | 3.63 | 0 | 3.73 | 3.59 | 243,517 |
| January 14, 2026 | 3.66 | 3.62 | 0 | 3.7 | 3.6 | 259,137 |
| January 13, 2026 | 3.83 | 3.66 | 0 | 3.87 | 3.62 | 268,000 |
| January 12, 2026 | 3.6 | 3.82 | 0 | 3.99 | 3.58 | 434,819 |
| January 09, 2026 | 3.68 | 3.6 | 0 | 3.75 | 3.57 | 363,238 |
| January 08, 2026 | 3.52 | 3.66 | 0 | 3.76 | 3.52 | 263,800 |
| January 07, 2026 | 3.54 | 3.56 | 0 | 3.62 | 3.5 | 230,200 |
| January 06, 2026 | 3.55 | 3.54 | 0 | 3.55 | 3.46 | 249,000 |
| January 05, 2026 | 3.38 | 3.54 | 0 | 3.6 | 3.36 | 423,600 |
| January 02, 2026 | 3.3 | 3.33 | 0 | 3.41 | 3.26 | 390,246 |
| December 31, 2025 | 3.23 | 3.27 | 0 | 3.29 | 3.18 | 364,101 |
| December 30, 2025 | 3.3 | 3.23 | 0 | 3.42 | 3.22 | 437,609 |
| December 29, 2025 | 3.37 | 3.3 | 0 | 3.42 | 3.29 | 384,499 |
| December 26, 2025 | 3.5 | 3.41 | 0 | 3.5 | 3.27 | 278,304 |
| December 24, 2025 | 3.28 | 3.41 | 0 | 3.43 | 3.26 | 168,019 |
| December 23, 2025 | 3.23 | 3.28 | 0 | 3.34 | 3.21 | 443,948 |
| December 22, 2025 | 3.25 | 3.24 | 0 | 3.38 | 3.24 | 574,200 |
| December 19, 2025 | 3.31 | 3.2 | 0 | 3.32 | 3.2 | 545,337 |
| December 18, 2025 | 3.28 | 3.31 | 0 | 3.34 | 3.25 | 451,009 |
| December 17, 2025 | 3.3 | 3.22 | 0 | 3.37 | 3.19 | 461,100 |
| December 16, 2025 | 3.32 | 3.29 | 0 | 3.41 | 3.23 | 843,017 |
| December 15, 2025 | 3.37 | 3.3 | 0 | 3.38 | 3.27 | 489,300 |