Arq Inc. (ARQ)
NASDAQ: ARQ
· Real-Time Price · USD
7.00
-0.07 (-0.99%)
At close: Oct 03, 2025, 3:59 PM
7.25
3.57%
After-hours: Oct 03, 2025, 07:03 PM EDT
ARQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.10 | 7.33 | 6.93 | 7.00 | 7.00 | -0.99% | 200,228 |
| Oct 2, 2025 | 7.07 | 7.11 | 6.91 | 7.07 | 7.07 | 0.00% | 157,313 |
| Oct 1, 2025 | 7.11 | 7.29 | 7.05 | 7.07 | 7.07 | -1.26% | 251,800 |
| Sep 30, 2025 | 7.18 | 7.25 | 7.06 | 7.16 | 7.16 | -0.56% | 222,942 |
| Sep 29, 2025 | 7.20 | 7.41 | 7.11 | 7.20 | 7.20 | 0.56% | 284,322 |
| Sep 26, 2025 | 7.35 | 7.40 | 7.13 | 7.16 | 7.16 | -3.24% | 262,618 |
| Sep 25, 2025 | 7.19 | 7.70 | 7.14 | 7.40 | 7.40 | 2.92% | 340,662 |
| Sep 24, 2025 | 7.21 | 7.40 | 7.15 | 7.19 | 7.19 | -0.14% | 179,633 |
| Sep 23, 2025 | 7.25 | 7.33 | 7.15 | 7.20 | 7.20 | -0.14% | 272,140 |
| Sep 22, 2025 | 7.29 | 7.47 | 7.18 | 7.21 | 7.21 | -2.04% | 261,901 |
| Sep 19, 2025 | 7.15 | 7.44 | 7.15 | 7.36 | 7.36 | 5.14% | 557,900 |
| Sep 18, 2025 | 7.26 | 7.50 | 6.61 | 7.00 | 7.00 | -2.64% | 1,063,400 |
| Sep 17, 2025 | 7.22 | 7.35 | 7.15 | 7.19 | 7.19 | 0.28% | 217,100 |
| Sep 16, 2025 | 7.40 | 7.60 | 7.15 | 7.17 | 7.17 | -3.11% | 258,100 |
| Sep 15, 2025 | 7.21 | 7.45 | 7.20 | 7.40 | 7.40 | 3.21% | 206,348 |
| Sep 12, 2025 | 7.05 | 7.20 | 6.94 | 7.17 | 7.17 | 1.56% | 151,351 |
| Sep 11, 2025 | 6.92 | 7.13 | 6.92 | 7.06 | 7.06 | 1.29% | 166,930 |
| Sep 10, 2025 | 7.06 | 7.11 | 6.90 | 6.97 | 6.97 | -0.99% | 132,200 |
| Sep 9, 2025 | 7.24 | 7.24 | 6.96 | 7.04 | 7.04 | -3.16% | 134,840 |
| Sep 8, 2025 | 7.10 | 7.35 | 7.00 | 7.27 | 7.27 | 2.68% | 254,509 |
Page 1 of 136