ARQ - Arq, Inc.
2.71
-0.020 -0.738%
Share volume: 199,492
Last Updated: 05-12-2026
Chemicals/Misc. Chemical Products:
21.27%
PREVIOUS CLOSE
CHG
CHG%
$2.73
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.72 | $2.72 | $2.73 | $2.73 | $2.61 | $2.61 | $2.71 | $2.71 | 199,492 | $199,492.00 |
| 05-11-2026 | $2.68 | $2.68 | $2.78 | $2.78 | $2.65 | $2.65 | $2.73 | $2.73 | 394,412 | $394,412.00 |
| 05-08-2026 | $2.58 | $2.58 | $2.77 | $2.77 | $2.48 | $2.48 | $2.64 | $2.64 | 384,410 | $384,410.00 |
| 05-07-2026 | $2.35 | $2.35 | $2.69 | $2.69 | $2.34 | $2.34 | $2.59 | $2.59 | 668,434 | $668,434.00 |
| 05-06-2026 | $2.37 | $2.37 | $2.39 | $2.39 | $2.23 | $2.23 | $2.31 | $2.31 | 544,022 | $544,022.00 |
| 05-05-2026 | $2.46 | $2.46 | $2.50 | $2.50 | $2.31 | $2.31 | $2.37 | $2.37 | 460,271 | $460,271.00 |
| 05-04-2026 | $2.27 | $2.27 | $2.47 | $2.47 | $2.27 | $2.27 | $2.45 | $2.45 | 445,598 | $445,598.00 |
| 05-01-2026 | $2.26 | $2.26 | $2.33 | $2.33 | $2.26 | $2.26 | $2.29 | $2.29 | 245,631 | $245,631.00 |
| 04-30-2026 | $2.20 | $2.20 | $2.32 | $2.32 | $2.15 | $2.15 | $2.27 | $2.27 | 366,242 | $366,242.00 |
| 04-29-2026 | $2.24 | $2.24 | $2.27 | $2.27 | $2.19 | $2.19 | $2.23 | $2.23 | 150,717 | $150,717.00 |