Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.575 +0.065 (+1.00%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2024	6.680	6.840	6.210	6.510	253,131	-0.26(-3.84%)
Jun 03, 2024	7.050	7.130	6.660	6.770	127,442	-0.19(-2.73%)
May 31, 2024	6.930	7.030	6.595	6.960	163,726	+0.10(+1.46%)
May 30, 2024	7.030	7.130	6.810	6.860	117,755	-0.23(-3.24%)
May 29, 2024	6.880	7.200	6.810	7.090	211,108	+0.17(+2.46%)
May 28, 2024	7.280	7.390	6.830	6.920	145,266	-0.25(-3.49%)
May 24, 2024	6.920	7.380	6.888	7.170	151,763	+0.21(+3.02%)
May 23, 2024	6.970	7.018	6.730	6.960	245,114	-0.03(-0.43%)
May 22, 2024	7.140	7.140	6.860	6.990	163,962	-0.20(-2.78%)
May 21, 2024	6.950	7.240	6.830	7.190	351,474	+0.26(+3.75%)
May 20, 2024	7.270	7.350	6.900	6.930	224,467	-0.42(-5.71%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices