Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

6.350 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.400 6.730 6.320 6.350 204,723 -0.01(-0.16%)
Jun 11, 2024 6.220 6.410 6.170 6.360 189,748 +0.11(+1.76%)
Jun 10, 2024 6.180 6.340 6.140 6.250 208,423 +0.02(+0.32%)
Jun 07, 2024 6.410 6.470 5.980 6.230 230,156 -0.18(-2.81%)
Jun 06, 2024 6.530 6.560 6.350 6.410 140,365 -0.09(-1.38%)
Jun 05, 2024 6.580 6.680 6.411 6.500 152,047 -0.01(-0.15%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.