Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.820 +0.100 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	6.750	6.840	6.560	6.820	114,703	+0.10(+1.49%)
Aug 29, 2024	6.640	6.825	6.620	6.720	72,668	+0.11(+1.66%)
Aug 28, 2024	6.700	6.780	6.510	6.610	95,728	-0.10(-1.49%)
Aug 27, 2024	6.710	6.820	6.558	6.710	97,909	-0.05(-0.74%)
Aug 26, 2024	7.050	7.070	6.670	6.760	134,313	-0.25(-3.57%)
Aug 23, 2024	6.540	7.050	6.540	7.010	306,097	+0.52(+8.01%)
Aug 22, 2024	6.540	6.670	6.445	6.490	46,566	-0.11(-1.67%)
Aug 21, 2024	6.590	6.710	6.440	6.600	125,900	+0.10(+1.54%)
Aug 20, 2024	6.810	6.900	6.420	6.500	158,062	-0.27(-3.99%)
Aug 19, 2024	6.450	7.000	6.390	6.770	208,795	+0.30(+4.64%)
Aug 16, 2024	6.380	6.650	6.380	6.470	123,328	+0.09(+1.49%)
Aug 15, 2024	6.060	6.540	5.920	6.375	293,877	+0.41(+6.78%)
Aug 14, 2024	5.910	6.079	5.730	5.970	173,859	+0.07(+1.19%)
Aug 13, 2024	5.850	6.045	5.550	5.900	329,013	+0.26(+4.61%)
Aug 12, 2024	5.420	5.720	5.340	5.640	183,172	+0.20(+3.68%)
Aug 09, 2024	5.630	5.700	5.420	5.440	98,569	-0.18(-3.20%)
Aug 08, 2024	5.580	5.669	5.470	5.620	85,829	+0.16(+2.93%)
Aug 07, 2024	5.700	5.760	5.460	5.460	130,432	-0.21(-3.70%)
Aug 06, 2024	5.510	5.800	5.410	5.670	113,175	+0.17(+3.09%)
Aug 05, 2024	5.350	5.660	5.150	5.500	238,202	-0.33(-5.66%)
Aug 02, 2024	6.030	6.125	5.760	5.830	204,528	-0.37(-5.97%)
Aug 01, 2024	6.550	6.680	6.200	6.200	109,901	-0.34(-5.20%)
Jul 31, 2024	6.580	6.710	6.360	6.540	133,966	-0.01(-0.15%)
Jul 30, 2024	6.340	6.700	6.310	6.550	163,195	+0.20(+3.15%)
Jul 29, 2024	6.420	6.590	6.270	6.350	123,487	-0.07(-1.09%)
Jul 26, 2024	6.390	6.510	6.280	6.420	114,146	+0.09(+1.42%)
Jul 25, 2024	6.220	6.490	6.100	6.330	189,353	+0.14(+2.26%)
Jul 24, 2024	6.600	6.610	6.170	6.190	164,061	-0.38(-5.78%)
Jul 23, 2024	6.500	6.705	6.390	6.570	183,864	+0.06(+0.92%)
Jul 22, 2024	6.350	6.710	6.150	6.510	242,463	+0.20(+3.17%)
Jul 19, 2024	6.310	6.440	6.200	6.310	131,701	-0.06(-0.94%)
Jul 18, 2024	6.440	6.590	6.320	6.370	188,549	-0.09(-1.39%)
Jul 17, 2024	6.720	6.760	6.310	6.460	231,265	-0.30(-4.44%)
Jul 16, 2024	6.830	7.145	6.570	6.760	301,353	+0.00(+0.00%)
Jul 15, 2024	6.040	6.840	6.040	6.760	358,929	+0.77(+12.85%)
Jul 12, 2024	6.010	6.170	5.920	5.990	190,783	+0.05(+0.84%)
Jul 11, 2024	6.040	6.060	5.880	5.940	239,366	+0.00(+0.00%)
Jul 10, 2024	5.930	5.990	5.750	5.940	218,597	+0.04(+0.68%)
Jul 09, 2024	5.770	6.010	5.710	5.900	261,504	+0.14(+2.43%)
Jul 08, 2024	5.600	5.780	5.550	5.760	180,027	+0.22(+3.97%)
Jul 05, 2024	5.680	5.760	5.400	5.540	298,056	-0.19(-3.32%)
Jul 03, 2024	5.510	5.785	5.440	5.730	123,124	+0.27(+4.95%)
Jul 02, 2024	5.610	5.710	5.390	5.460	315,301	-0.20(-3.53%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices