Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arq, Inc. - Common Stock (NQ: ARQ )

7.350 -0.180 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.590 7.640 7.300 7.350 117,016 -0.18(-2.39%)
May 16, 2024 7.400 7.650 7.200 7.530 153,393 +0.28(+3.86%)
May 15, 2024 7.240 7.470 7.180 7.250 170,558 +0.01(+0.14%)
May 14, 2024 7.540 7.610 7.200 7.240 146,950 -0.31(-4.11%)
May 13, 2024 7.530 7.950 7.380 7.550 250,146 +0.09(+1.21%)
May 10, 2024 7.580 7.600 7.210 7.460 222,228 -0.14(-1.84%)
May 09, 2024 7.500 8.010 7.060 7.600 439,259 -0.42(-5.24%)
May 08, 2024 7.990 8.110 7.855 8.020 182,242 +0.15(+1.91%)
May 07, 2024 7.950 8.110 7.620 7.870 175,056 -0.10(-1.25%)
May 06, 2024 8.000 8.170 7.810 7.970 202,931 +0.00(+0.00%)
May 03, 2024 7.840 8.100 7.770 7.970 181,313 +0.11(+1.40%)
May 02, 2024 7.730 8.040 7.690 7.860 179,060 +0.03(+0.38%)
May 01, 2024 7.690 7.930 7.410 7.830 233,612 +0.07(+0.90%)
Apr 30, 2024 7.510 7.880 7.080 7.760 229,308 +0.21(+2.78%)
Apr 29, 2024 7.950 8.260 7.530 7.550 247,957 -0.32(-4.07%)
Apr 26, 2024 7.920 8.100 7.640 7.870 206,628 +0.03(+0.38%)
Apr 25, 2024 7.420 8.260 7.138 7.840 551,180 +0.48(+6.52%)
Apr 24, 2024 6.880 7.730 6.880 7.360 288,658 +0.48(+6.98%)
Apr 23, 2024 6.610 7.060 6.600 6.880 184,686 +0.27(+4.08%)
Apr 22, 2024 6.840 6.990 6.350 6.610 281,643 -0.32(-4.62%)
Apr 19, 2024 7.100 7.280 6.590 6.930 416,341 -0.26(-3.62%)
Apr 18, 2024 7.270 7.420 6.950 7.190 313,657 -0.07(-0.96%)
Apr 17, 2024 7.100 7.400 6.840 7.260 316,166 +0.06(+0.83%)
Apr 16, 2024 7.500 7.600 7.051 7.200 314,122 -0.35(-4.64%)
Apr 15, 2024 7.400 7.840 7.220 7.550 416,101 +0.24(+3.28%)
Apr 12, 2024 7.020 7.870 7.020 7.310 634,968 +0.41(+5.94%)
Apr 11, 2024 6.980 7.090 6.350 6.900 388,995 +0.16(+2.37%)
Apr 10, 2024 7.450 7.692 6.620 6.740 665,693 +0.00(+0.00%)
Apr 09, 2024 6.530 6.930 6.492 6.740 269,674 +0.27(+4.17%)
Apr 08, 2024 6.370 6.650 6.310 6.470 161,844 +0.09(+1.41%)
Apr 05, 2024 6.750 6.970 5.832 6.380 488,779 -0.37(-5.48%)
Apr 04, 2024 7.690 7.980 6.530 6.750 768,024 -0.81(-10.71%)
Apr 03, 2024 6.910 7.690 6.740 7.560 444,560 +0.52(+7.39%)
Apr 02, 2024 6.500 7.120 6.370 7.040 244,831 +0.51(+7.81%)
Apr 01, 2024 6.350 6.530 5.820 6.530 199,476 +0.05(+0.77%)
Mar 28, 2024 6.530 6.660 6.250 6.480 276,285 -0.10(-1.52%)
Mar 27, 2024 6.950 6.950 6.450 6.580 427,343 +0.10(+1.54%)
Mar 26, 2024 6.610 7.259 6.480 6.480 1,287,325 -0.13(-1.97%)
Mar 25, 2024 6.110 6.728 6.079 6.610 475,277 +0.37(+5.93%)
Mar 22, 2024 5.900 6.500 5.900 6.240 210,534 +0.29(+4.87%)
Mar 21, 2024 6.690 6.690 5.752 5.950 301,836 -0.55(-8.46%)
Mar 20, 2024 6.180 6.570 5.790 6.500 319,005 +0.36(+5.86%)
Mar 19, 2024 5.510 6.140 5.300 6.140 430,694 +0.33(+5.68%)
Mar 18, 2024 5.600 5.980 5.340 5.810 221,090 +0.15(+2.65%)
Mar 15, 2024 5.230 5.680 5.000 5.660 220,413 +0.42(+8.02%)
Mar 14, 2024 5.310 5.700 4.622 5.240 722,971 +0.15(+2.95%)
Mar 13, 2024 3.800 5.150 3.660 5.090 2,079,152 +1.62(+46.69%)
Mar 12, 2024 3.700 3.700 3.450 3.470 130,935 -0.20(-5.45%)
Mar 11, 2024 3.420 3.700 3.379 3.670 91,686 +0.30(+8.90%)
Mar 08, 2024 3.400 3.400 3.250 3.370 26,237 +0.08(+2.43%)
Mar 07, 2024 3.460 3.532 3.290 3.290 34,853 -0.14(-4.08%)
Mar 06, 2024 3.570 3.570 3.400 3.430 55,703 -0.11(-3.11%)
Mar 05, 2024 3.520 3.619 3.460 3.540 83,345 +0.00(+0.00%)
Mar 04, 2024 3.450 3.570 3.410 3.540 43,587 +0.14(+4.12%)
Mar 01, 2024 3.450 3.478 3.350 3.400 28,292 -0.05(-1.45%)
Feb 29, 2024 3.450 3.500 3.360 3.450 18,514 +0.07(+2.07%)
Feb 28, 2024 3.590 3.590 3.330 3.380 28,721 -0.17(-4.79%)
Feb 27, 2024 3.400 3.580 3.340 3.550 35,958 +0.14(+4.11%)
Feb 26, 2024 3.330 3.460 3.310 3.410 26,505 +0.08(+2.40%)
Feb 23, 2024 3.261 3.400 3.200 3.330 34,351 +0.06(+1.83%)
Feb 22, 2024 3.380 3.477 3.250 3.270 46,172 -0.08(-2.39%)
Feb 21, 2024 3.440 3.560 3.340 3.350 16,342 -0.10(-2.90%)
Feb 20, 2024 3.540 3.750 3.400 3.450 107,913 -0.09(-2.54%)
Feb 16, 2024 3.360 3.800 3.195 3.540 136,214 +0.19(+5.67%)
Feb 15, 2024 3.230 3.500 3.128 3.350 121,649 +0.09(+2.76%)
Feb 14, 2024 3.170 3.310 3.110 3.260 30,213 +0.14(+4.49%)
Feb 13, 2024 3.190 3.330 3.100 3.120 55,916 -0.15(-4.59%)
Feb 12, 2024 3.320 3.450 3.250 3.270 65,110 -0.06(-1.80%)
Feb 09, 2024 3.230 3.380 3.172 3.330 31,226 +0.10(+3.10%)
Feb 08, 2024 3.075 3.255 3.000 3.230 43,726 +0.14(+4.53%)
Feb 07, 2024 3.060 3.130 3.030 3.090 44,305 -0.01(-0.32%)
Feb 06, 2024 3.115 3.391 3.010 3.100 50,340 +0.13(+4.38%)
Feb 05, 2024 3.000 3.110 2.700 2.970 156,075 -0.18(-5.71%)
Feb 02, 2024 3.280 3.340 3.000 3.150 137,226 -0.16(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.