Arq Inc (ARQ) Historical Stock Data
7.35 ↓0.18 (-2.39%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARQ is up 0.23% a day on average. There have been 18 days where Arq Inc closed green and 12 days where ARQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.59 | 7.35 | ↓$0.24 (-3.16%) | 7.30 | 7.64 | 116.97K |
| 2024-05-16 | 7.40 | 7.53 | ↑$0.13 (1.76%) | 7.20 | 7.65 | 152.11K |
| 2024-05-15 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.18 | 7.45 | 170.53K |
| 2024-05-14 | 7.54 | 7.24 | ↓$0.30 (-3.98%) | 7.20 | 7.61 | 146.48K |
| 2024-05-13 | 7.53 | 7.55 | ↑$0.02 (0.27%) | 7.38 | 7.95 | 249.75K |
| 2024-05-10 | 7.58 | 7.46 | ↓$0.12 (-1.58%) | 7.21 | 7.60 | 221.62K |
| 2024-05-09 | 7.50 | 7.60 | ↑$0.10 (1.33%) | 7.06 | 8.01 | 438.41K |
| 2024-05-08 | 7.99 | 8.02 | ↑$0.03 (0.38%) | 7.86 | 8.11 | 171.48K |
| 2024-05-07 | 7.95 | 7.87 | ↓$0.08 (-1.01%) | 7.62 | 8.11 | 174.31K |
| 2024-05-06 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.81 | 8.17 | 201.07K |
| 2024-05-03 | 7.84 | 7.97 | ↑$0.13 (1.66%) | 7.77 | 8.10 | 180.83K |
| 2024-05-02 | 7.73 | 7.86 | ↑$0.13 (1.68%) | 7.69 | 8.04 | 178.92K |
| 2024-05-01 | 7.69 | 7.83 | ↑$0.14 (1.82%) | 7.41 | 7.92 | 231.48K |
| 2024-04-30 | 7.51 | 7.76 | ↑$0.25 (3.33%) | 7.08 | 7.88 | 229.04K |
| 2024-04-29 | 7.95 | 7.55 | ↓$0.40 (-5.03%) | 7.53 | 8.26 | 246.73K |
| 2024-04-26 | 7.92 | 7.87 | ↓$0.05 (-0.63%) | 7.64 | 8.10 | 206.56K |
| 2024-04-25 | 7.42 | 7.84 | ↑$0.42 (5.66%) | 7.14 | 8.26 | 549.11K |
| 2024-04-24 | 6.88 | 7.36 | ↑$0.48 (6.98%) | 6.88 | 7.73 | 288.60K |
| 2024-04-23 | 6.61 | 6.88 | ↑$0.27 (4.08%) | 6.60 | 7.06 | 184.39K |
| 2024-04-22 | 6.84 | 6.61 | ↓$0.23 (-3.36%) | 6.35 | 6.99 | 281.57K |
| 2024-04-19 | 7.10 | 6.93 | ↓$0.17 (-2.39%) | 6.59 | 7.28 | 409.04K |
| 2024-04-18 | 7.27 | 7.19 | ↓$0.08 (-1.10%) | 6.95 | 7.42 | 313.35K |
| 2024-04-17 | 7.10 | 7.26 | ↑$0.16 (2.25%) | 6.84 | 7.40 | 316.06K |
| 2024-04-16 | 7.45 | 7.20 | ↓$0.25 (-3.36%) | 7.09 | 7.56 | 312.61K |
| 2024-04-15 | 7.41 | 7.55 | ↑$0.14 (1.89%) | 7.22 | 7.83 | 416.10K |
| 2024-04-12 | 7.05 | 7.31 | ↑$0.26 (3.69%) | 7.02 | 7.87 | 634.62K |
| 2024-04-11 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.35 | 7.09 | 387.28K |
| 2024-04-10 | 7.40 | 6.74 | ↓$0.66 (-8.92%) | 6.63 | 7.69 | 663.06K |
| 2024-04-09 | 6.53 | 6.74 | ↑$0.21 (3.22%) | 6.49 | 6.93 | 269.37K |
| 2024-04-08 | 6.37 | 6.47 | ↑$0.10 (1.57%) | 6.31 | 6.65 | 161.64K |
Create an account or log in to view more rows.
$ARQ the price is wrong
$ARQ about to pop IMHO
$ARQ peak frustration
$ARQ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ARQ the greatest stock of all time
will not bow to the shorts
oh yeah