Canada markets closed

Arq, Inc. (ARQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.60-0.42 (-5.24%)
At close: 04:00PM EDT
7.40 -0.20 (-2.63%)
After hours: 07:57PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20247.508.017.067.607.60438,700
May 08, 20247.998.117.868.028.02183,300
May 07, 20247.958.117.627.877.87174,900
May 06, 20248.008.177.817.977.97202,900
May 03, 20247.848.107.777.977.97181,300
May 02, 20247.738.047.697.867.86179,100
May 01, 20247.697.937.417.837.83235,800
Apr 30, 20247.517.887.087.767.76229,300
Apr 29, 20247.958.267.537.557.55248,000
Apr 26, 20247.928.107.647.877.87206,600
Apr 25, 20247.428.267.147.847.84551,800
Apr 24, 20246.887.736.887.367.36288,600
Apr 23, 20246.617.066.606.886.88184,700
Apr 22, 20246.846.996.356.616.61281,600
Apr 19, 20247.107.286.596.936.93409,700
Apr 18, 20247.277.426.957.197.19313,700
Apr 17, 20247.107.406.847.267.26316,100
Apr 16, 20247.507.607.057.207.20314,100
Apr 15, 20247.407.847.227.557.55416,100
Apr 12, 20247.027.877.027.317.31634,900
Apr 11, 20246.987.096.356.906.90389,400
Apr 10, 20247.457.696.626.746.74665,700
Apr 09, 20246.536.936.496.746.74269,600
Apr 08, 20246.376.656.316.476.47161,700
Apr 05, 20246.756.975.836.386.38488,700
Apr 04, 20247.697.986.536.756.75768,200
Apr 03, 20246.917.696.747.567.56445,400
Apr 02, 20246.507.126.377.047.04246,400
Apr 01, 20246.356.535.826.536.53199,300
Mar 28, 20246.536.666.256.486.48276,100
Mar 27, 20246.956.956.456.586.58427,700
Mar 26, 20246.617.266.486.486.481,287,300
Mar 25, 20246.116.736.086.616.61475,300
Mar 22, 20245.906.505.906.246.24210,500
Mar 21, 20246.696.695.755.955.95301,800
Mar 20, 20246.186.575.796.506.50320,600
Mar 19, 20245.516.145.306.146.14430,500
Mar 18, 20245.605.985.345.815.81221,000
Mar 15, 20245.235.685.005.665.66218,400
Mar 14, 20245.315.704.625.245.24723,600
Mar 13, 20243.805.153.665.095.092,093,100
Mar 12, 20243.703.703.453.473.47133,300
Mar 11, 20243.423.703.383.673.6791,700
Mar 08, 20243.403.403.253.373.3726,200
Mar 07, 20243.463.533.293.293.2934,900
Mar 06, 20243.573.573.403.433.4355,700
Mar 05, 20243.523.623.463.543.5483,300
Mar 04, 20243.453.573.413.543.5443,600
Mar 01, 20243.453.483.353.403.4028,300
Feb 29, 20243.453.503.363.453.4518,500
Feb 28, 20243.593.593.333.383.3828,700
Feb 27, 20243.403.583.343.553.5536,000
Feb 26, 20243.333.463.313.413.4126,500
Feb 23, 20243.263.403.203.333.3334,400
Feb 22, 20243.383.483.253.273.2746,200
Feb 21, 20243.443.563.343.353.3516,300
Feb 20, 20243.543.753.403.453.45107,900
Feb 16, 20243.363.803.193.543.54136,200
Feb 15, 20243.233.503.133.353.35121,600
Feb 14, 20243.173.313.113.263.2630,200
Feb 13, 20243.193.333.103.123.1255,900
Feb 12, 20243.323.453.253.273.2765,100
Feb 09, 20243.233.383.173.333.3331,200
Feb 08, 20243.083.263.003.233.2343,700
Feb 07, 20243.063.133.033.093.0944,300
Feb 06, 20243.123.393.013.103.1050,300
Feb 05, 20243.003.112.702.972.97156,100
Feb 02, 20243.283.343.003.153.15137,200
Feb 01, 20243.443.633.313.313.3131,000
Jan 31, 20243.283.553.213.363.36101,000
Jan 30, 20243.543.553.223.263.2671,400
Jan 29, 20243.203.633.203.603.60297,600
Jan 26, 20243.223.383.123.173.17143,600
Jan 25, 20243.023.253.023.213.2176,000
Jan 24, 20243.003.082.993.023.0273,700
Jan 23, 20243.083.112.962.992.9983,900
Jan 22, 20242.933.192.933.073.07196,800
Jan 19, 20242.873.082.732.912.91314,000
Jan 18, 20242.672.762.642.732.7395,700
Jan 17, 20242.602.682.562.642.6474,000
Jan 16, 20242.662.732.612.642.6416,700
Jan 12, 20242.652.702.522.682.6849,700
Jan 11, 20242.602.732.502.652.6569,700
Jan 10, 20242.752.802.632.682.6842,700
Jan 09, 20242.632.782.632.712.7169,500
Jan 08, 20242.832.842.602.802.8054,600
Jan 05, 20242.552.922.512.812.81273,900
Jan 04, 20242.652.892.592.592.59217,900
Jan 03, 20242.852.852.632.772.77155,800
Jan 02, 20242.993.002.822.852.8567,400
Dec 29, 20232.803.032.792.982.98202,300
Dec 28, 20232.552.882.552.802.80168,400
Dec 27, 20232.612.672.572.642.6430,600
Dec 26, 20232.512.672.512.622.6245,900
Dec 22, 20232.552.652.532.602.6082,400
Dec 21, 20232.562.602.522.592.5992,200
Dec 20, 20232.602.632.512.572.5776,200
Dec 19, 20232.602.652.532.622.6254,000
Dec 18, 20232.602.652.542.562.5676,900
Dec 15, 20232.552.642.402.602.60193,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...