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 )

6.190 -0.380 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 6.030 6.180 5.590 5.660 321,829 -0.41(-6.75%)
Jun 28, 2024 5.950 6.210 5.770 6.070 3,396,363 +0.13(+2.19%)
Jun 27, 2024 5.920 6.310 5.870 5.940 396,419 +0.07(+1.19%)
Jun 26, 2024 5.350 5.920 5.350 5.870 380,872 +0.54(+10.03%)
Jun 25, 2024 5.430 5.530 5.250 5.335 475,388 -0.20(-3.53%)
Jun 24, 2024 5.610 5.680 5.380 5.530 315,128 -0.15(-2.64%)
Jun 21, 2024 5.670 5.700 5.460 5.680 236,244 -0.06(-1.05%)
Jun 20, 2024 5.850 5.990 5.680 5.740 195,438 -0.14(-2.38%)
Jun 18, 2024 6.350 6.380 5.865 5.880 361,659 +0.11(+1.91%)
Jun 17, 2024 6.000 6.150 5.600 5.770 308,991 -0.26(-4.31%)
Jun 14, 2024 6.210 6.295 6.020 6.030 183,635 -0.19(-3.05%)
Jun 13, 2024 6.310 6.510 6.140 6.220 101,166 -0.13(-2.05%)
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 8.020 181,437 +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%)
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.