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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 5.840 5.960 5.770 5.810 187,897 -0.02(-0.34%)
Oct 21, 2024 6.000 6.220 5.830 5.830 258,907 -0.24(-3.95%)
Oct 18, 2024 5.560 6.085 5.560 6.070 326,585 +0.55(+9.96%)
Oct 17, 2024 5.550 5.570 5.440 5.520 72,432 -0.04(-0.72%)
Oct 16, 2024 5.400 5.560 5.380 5.560 146,665 +0.22(+4.12%)
Oct 15, 2024 5.340 5.480 5.250 5.340 181,271 +0.00(+0.00%)
Oct 14, 2024 5.360 5.458 5.310 5.340 97,248 -0.07(-1.29%)
Oct 11, 2024 5.260 5.490 5.220 5.410 182,648 +0.15(+2.85%)
Oct 10, 2024 5.280 5.440 5.220 5.260 200,805 -0.02(-0.38%)
Oct 09, 2024 5.400 5.400 5.120 5.280 351,044 -0.11(-2.04%)
Oct 08, 2024 5.540 5.750 5.370 5.390 171,639 -0.15(-2.71%)
Oct 07, 2024 5.640 5.750 5.460 5.540 174,124 -0.17(-2.98%)
Oct 04, 2024 5.600 5.780 5.550 5.710 100,774 +0.24(+4.39%)
Oct 03, 2024 5.440 5.600 5.330 5.470 207,572 +0.01(+0.18%)
Oct 02, 2024 5.650 5.720 5.400 5.460 325,633 -0.20(-3.53%)
Oct 01, 2024 5.860 5.860 5.600 5.660 161,615 -0.21(-3.58%)
Sep 30, 2024 6.070 6.090 5.850 5.870 187,141 -0.20(-3.29%)
Sep 27, 2024 6.000 6.250 5.760 6.070 327,746 +0.12(+2.02%)
Sep 26, 2024 5.550 6.120 5.545 5.950 378,365 +0.48(+8.78%)
Sep 25, 2024 5.160 5.570 5.150 5.470 306,426 +0.35(+6.84%)
Sep 24, 2024 5.280 5.400 5.110 5.120 634,854 -0.06(-1.16%)
Sep 23, 2024 5.120 5.260 4.690 5.180 983,510 +0.08(+1.57%)
Sep 20, 2024 5.380 5.387 5.100 5.100 2,208,632 -1.07(-17.34%)
Sep 19, 2024 6.300 6.300 6.075 6.170 206,869 +0.06(+0.98%)
Sep 18, 2024 6.300 6.320 6.070 6.110 147,175 -0.24(-3.78%)
Sep 17, 2024 5.860 6.420 5.760 6.350 183,409 +0.52(+8.92%)
Sep 16, 2024 5.820 5.933 5.700 5.830 210,778 +0.01(+0.17%)
Sep 13, 2024 5.860 5.940 5.765 5.820 134,538 +0.02(+0.34%)
Sep 12, 2024 5.770 5.950 5.755 5.800 79,691 +0.02(+0.35%)
Sep 11, 2024 5.680 5.860 5.620 5.780 129,610 -0.06(-1.03%)
Sep 10, 2024 5.790 5.920 5.640 5.840 73,164 +0.03(+0.52%)
Sep 09, 2024 5.920 6.050 5.770 5.810 114,100 -0.05(-0.85%)
Sep 06, 2024 6.010 6.080 5.750 5.860 176,430 -0.14(-2.33%)
Sep 05, 2024 6.250 6.350 5.730 6.000 246,978 -0.26(-4.15%)
Sep 04, 2024 6.280 6.360 6.220 6.260 72,146 -0.03(-0.48%)
Sep 03, 2024 6.730 6.740 6.220 6.290 143,656 -0.53(-7.77%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.