Arq, Inc. - Common Stock (ARQ)
4.2000
+0.0700 (1.69%)
NASDAQ · Last Trade: Apr 2nd, 7:41 PM EDT
Historical Prices For Arq, Inc. - Common Stock (ARQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.05 | 4.21 | 4.05 | 4.20 | 148,909 | 4.20 |
| 4/01/2025 | 4.23 | 4.33 | 4.12 | 4.13 | 289,747 | 4.13 |
| 3/31/2025 | 4.14 | 4.22 | 4.04 | 4.17 | 955,744 | 4.17 |
| 3/28/2025 | 4.24 | 4.31 | 4.08 | 4.18 | 291,101 | 4.18 |
| 3/27/2025 | 4.32 | 4.57 | 4.22 | 4.33 | 182,297 | 4.33 |
| 3/26/2025 | 4.54 | 4.70 | 4.29 | 4.35 | 288,924 | 4.35 |
| 3/25/2025 | 4.60 | 4.65 | 4.40 | 4.54 | 262,974 | 4.54 |
| 3/24/2025 | 4.68 | 4.84 | 4.62 | 4.63 | 126,356 | 4.63 |
| 3/21/2025 | 4.82 | 4.82 | 4.63 | 4.68 | 370,458 | 4.68 |
| 3/20/2025 | 4.81 | 4.89 | 4.75 | 4.83 | 221,096 | 4.83 |
| 3/19/2025 | 4.75 | 4.89 | 4.70 | 4.81 | 118,141 | 4.81 |
| 3/18/2025 | 4.85 | 4.86 | 4.70 | 4.73 | 235,922 | 4.73 |
| 3/17/2025 | 4.94 | 5.04 | 4.78 | 4.80 | 166,148 | 4.80 |
| 3/14/2025 | 4.91 | 5.06 | 4.91 | 4.97 | 195,184 | 4.97 |
| 3/13/2025 | 5.01 | 5.11 | 4.83 | 4.88 | 159,660 | 4.88 |
| 3/12/2025 | 5.06 | 5.12 | 4.90 | 4.98 | 285,173 | 4.98 |
| 3/11/2025 | 5.20 | 5.21 | 4.88 | 5.03 | 370,723 | 5.03 |
| 3/10/2025 | 4.81 | 5.28 | 4.79 | 5.17 | 421,555 | 5.17 |
| 3/07/2025 | 4.61 | 4.89 | 4.55 | 4.88 | 398,067 | 4.88 |
| 3/06/2025 | 4.41 | 4.74 | 4.01 | 4.66 | 889,333 | 4.66 |
| 3/05/2025 | 4.76 | 4.98 | 4.69 | 4.95 | 418,852 | 4.95 |
| 3/04/2025 | 4.80 | 4.81 | 4.60 | 4.69 | 358,387 | 4.69 |
| 3/03/2025 | 5.24 | 5.29 | 4.87 | 4.89 | 341,074 | 4.89 |
| 2/28/2025 | 5.12 | 5.23 | 5.09 | 5.22 | 312,782 | 5.22 |
| 2/27/2025 | 5.33 | 5.37 | 5.14 | 5.18 | 295,107 | 5.18 |
| 2/26/2025 | 5.32 | 5.45 | 5.30 | 5.34 | 234,293 | 5.34 |
| 2/25/2025 | 5.36 | 5.41 | 5.28 | 5.33 | 219,734 | 5.33 |
| 2/24/2025 | 5.55 | 5.59 | 5.40 | 5.40 | 116,255 | 5.40 |
| 2/21/2025 | 5.75 | 5.75 | 5.49 | 5.50 | 206,615 | 5.50 |
| 2/20/2025 | 5.67 | 5.74 | 5.59 | 5.67 | 150,708 | 5.67 |
| 2/19/2025 | 5.65 | 5.75 | 5.55 | 5.69 | 115,272 | 5.69 |
| 2/18/2025 | 5.93 | 5.99 | 5.65 | 5.67 | 215,695 | 5.67 |
| 2/14/2025 | 5.84 | 6.00 | 5.82 | 5.91 | 148,177 | 5.91 |
| 2/13/2025 | 5.92 | 5.92 | 5.76 | 5.83 | 142,235 | 5.83 |
| 2/12/2025 | 5.65 | 5.95 | 5.65 | 5.92 | 286,755 | 5.92 |
| 2/11/2025 | 5.95 | 5.95 | 5.62 | 5.73 | 438,249 | 5.73 |
| 2/10/2025 | 6.20 | 6.21 | 5.89 | 6.08 | 425,392 | 6.08 |
| 2/07/2025 | 6.17 | 6.33 | 6.11 | 6.17 | 360,002 | 6.17 |
| 2/06/2025 | 6.39 | 6.41 | 6.21 | 6.27 | 103,695 | 6.27 |
| 2/05/2025 | 6.24 | 6.46 | 6.24 | 6.35 | 149,117 | 6.35 |
| 2/04/2025 | 6.23 | 6.26 | 6.18 | 6.20 | 120,436 | 6.20 |
| 2/03/2025 | 6.20 | 6.27 | 6.14 | 6.21 | 190,244 | 6.21 |
| 1/31/2025 | 6.28 | 6.47 | 6.23 | 6.24 | 136,700 | 6.24 |
| 1/30/2025 | 6.27 | 6.34 | 6.26 | 6.29 | 110,343 | 6.29 |
| 1/29/2025 | 6.28 | 6.33 | 6.15 | 6.22 | 131,235 | 6.22 |
| 1/28/2025 | 6.23 | 6.33 | 6.12 | 6.28 | 203,874 | 6.28 |
| 1/27/2025 | 6.39 | 6.42 | 6.06 | 6.21 | 211,734 | 6.21 |
| 1/24/2025 | 6.57 | 6.57 | 6.37 | 6.42 | 182,750 | 6.42 |
| 1/23/2025 | 6.61 | 6.65 | 6.48 | 6.55 | 94,702 | 6.55 |
| 1/22/2025 | 6.82 | 6.92 | 6.66 | 6.67 | 175,905 | 6.67 |
| 1/21/2025 | 6.75 | 6.91 | 6.67 | 6.84 | 273,431 | 6.84 |
| 1/17/2025 | 6.59 | 6.72 | 6.48 | 6.69 | 237,266 | 6.69 |
| 1/16/2025 | 6.31 | 6.57 | 6.25 | 6.52 | 473,036 | 6.52 |
| 1/15/2025 | 6.53 | 6.68 | 6.25 | 6.31 | 312,919 | 6.31 |
| 1/14/2025 | 6.32 | 6.50 | 6.24 | 6.34 | 234,256 | 6.34 |
| 1/13/2025 | 6.13 | 6.40 | 6.10 | 6.29 | 242,128 | 6.29 |
| 1/10/2025 | 6.25 | 6.33 | 6.10 | 6.30 | 374,077 | 6.30 |
| 1/08/2025 | 6.82 | 6.82 | 6.26 | 6.31 | 402,675 | 6.31 |
| 1/07/2025 | 7.56 | 7.59 | 6.74 | 6.82 | 340,390 | 6.82 |
| 1/06/2025 | 7.36 | 7.57 | 7.34 | 7.55 | 212,577 | 7.55 |
| 1/03/2025 | 7.46 | 7.57 | 7.29 | 7.36 | 166,607 | 7.36 |