Arq, Inc. - Common Stock (ARQ)
7.0900 +0.1000 (1.43%)
Arq, Inc. is a technology-driven company focused on harnessing innovative solutions to enhance energy production and efficiency. Specializing in clean energy technologies and sustainable practices, Arq develops advanced methodologies for energy generation that aim to reduce environmental impact while optimizing performance. Through its commitment to research and development, the company seeks to transform traditional energy systems into more resilient and environmentally friendly operations, contributing to a greener future. With a forward-thinking approach, Arq is positioned at the forefront of the transition to renewable energy solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 6.96 | 7.13 | 6.84 | 7.09 | 141,197 | 7.09 |
| 12/12/2024 | 7.39 | 7.47 | 6.97 | 6.99 | 161,523 | 6.99 |
| 12/11/2024 | 7.33 | 7.56 | 7.19 | 7.49 | 164,130 | 7.49 |
| 12/10/2024 | 7.21 | 7.36 | 7.09 | 7.22 | 162,981 | 7.22 |
| 12/09/2024 | 7.32 | 7.48 | 7.21 | 7.25 | 154,567 | 7.25 |
| 12/06/2024 | 7.30 | 7.38 | 7.18 | 7.29 | 160,497 | 7.29 |
| 12/05/2024 | 7.52 | 7.52 | 7.21 | 7.22 | 155,626 | 7.22 |
| 12/04/2024 | 7.58 | 7.61 | 7.33 | 7.41 | 161,607 | 7.41 |
| 12/03/2024 | 7.39 | 7.60 | 7.26 | 7.58 | 336,505 | 7.58 |
| 12/02/2024 | 7.69 | 7.69 | 7.37 | 7.42 | 221,747 | 7.42 |
| 11/29/2024 | 7.64 | 7.82 | 7.59 | 7.71 | 83,996 | 7.71 |
| 11/27/2024 | 7.61 | 7.76 | 7.44 | 7.61 | 168,514 | 7.61 |
| 11/26/2024 | 7.58 | 7.89 | 7.48 | 7.54 | 354,530 | 7.54 |
| 11/25/2024 | 7.95 | 8.07 | 7.58 | 7.59 | 308,972 | 7.59 |
| 11/22/2024 | 7.62 | 7.93 | 7.51 | 7.86 | 317,604 | 7.86 |
| 11/21/2024 | 7.60 | 7.67 | 7.52 | 7.57 | 161,583 | 7.57 |
| 11/20/2024 | 7.95 | 7.98 | 7.48 | 7.52 | 261,665 | 7.52 |
| 11/19/2024 | 7.65 | 8.11 | 7.36 | 7.92 | 426,611 | 7.92 |
| 11/18/2024 | 6.91 | 7.77 | 6.91 | 7.63 | 555,806 | 7.63 |
| 11/15/2024 | 6.70 | 7.00 | 6.69 | 6.89 | 265,311 | 6.89 |
| 11/14/2024 | 6.98 | 7.00 | 6.54 | 6.75 | 451,554 | 6.75 |
| 11/13/2024 | 7.12 | 7.21 | 6.98 | 7.11 | 201,826 | 7.11 |
| 11/12/2024 | 6.95 | 7.10 | 6.89 | 7.10 | 276,548 | 7.10 |
| 11/11/2024 | 7.02 | 7.07 | 6.87 | 6.98 | 332,718 | 6.98 |
| 11/08/2024 | 6.75 | 7.19 | 6.73 | 6.92 | 500,184 | 6.92 |
| 11/07/2024 | 6.77 | 7.10 | 6.57 | 6.72 | 700,191 | 6.72 |
| 11/06/2024 | 5.95 | 6.21 | 5.87 | 6.02 | 328,994 | 6.02 |
| 11/05/2024 | 5.94 | 6.03 | 5.92 | 5.97 | 139,651 | 5.97 |
| 11/04/2024 | 5.79 | 5.95 | 5.75 | 5.91 | 166,150 | 5.91 |
| 11/01/2024 | 5.92 | 5.97 | 5.70 | 5.79 | 118,726 | 5.79 |
| 10/31/2024 | 6.01 | 6.01 | 5.84 | 5.86 | 158,187 | 5.86 |
| 10/30/2024 | 5.97 | 6.15 | 5.91 | 6.01 | 167,653 | 6.01 |
| 10/29/2024 | 5.95 | 6.01 | 5.90 | 5.97 | 105,882 | 5.97 |
| 10/28/2024 | 5.93 | 6.08 | 5.90 | 5.98 | 88,592 | 5.98 |
| 10/25/2024 | 5.88 | 6.14 | 5.88 | 5.93 | 199,350 | 5.93 |
| 10/24/2024 | 5.83 | 5.91 | 5.80 | 5.87 | 67,030 | 5.87 |
| 10/23/2024 | 5.79 | 5.87 | 5.70 | 5.77 | 122,860 | 5.77 |
| 10/22/2024 | 5.84 | 5.96 | 5.77 | 5.81 | 187,897 | 5.81 |
| 10/21/2024 | 6.00 | 6.22 | 5.83 | 5.83 | 258,907 | 5.83 |
| 10/18/2024 | 5.56 | 6.08 | 5.56 | 6.07 | 326,585 | 6.07 |
| 10/17/2024 | 5.55 | 5.57 | 5.44 | 5.52 | 72,432 | 5.52 |
| 10/16/2024 | 5.40 | 5.56 | 5.38 | 5.56 | 146,665 | 5.56 |
| 10/15/2024 | 5.34 | 5.48 | 5.25 | 5.34 | 181,271 | 5.34 |
| 10/14/2024 | 5.36 | 5.46 | 5.31 | 5.34 | 97,248 | 5.34 |
| 10/11/2024 | 5.26 | 5.49 | 5.22 | 5.41 | 182,648 | 5.41 |
| 10/10/2024 | 5.28 | 5.44 | 5.22 | 5.26 | 200,805 | 5.26 |
| 10/09/2024 | 5.40 | 5.40 | 5.12 | 5.28 | 351,044 | 5.28 |
| 10/08/2024 | 5.54 | 5.75 | 5.37 | 5.39 | 171,639 | 5.39 |
| 10/07/2024 | 5.64 | 5.75 | 5.46 | 5.54 | 174,124 | 5.54 |
| 10/04/2024 | 5.60 | 5.78 | 5.55 | 5.71 | 100,774 | 5.71 |
| 10/03/2024 | 5.44 | 5.60 | 5.33 | 5.47 | 207,572 | 5.47 |
| 10/02/2024 | 5.65 | 5.72 | 5.40 | 5.46 | 325,633 | 5.46 |
| 10/01/2024 | 5.86 | 5.86 | 5.60 | 5.66 | 161,615 | 5.66 |
| 9/30/2024 | 6.07 | 6.09 | 5.85 | 5.87 | 187,141 | 5.87 |
| 9/27/2024 | 6.00 | 6.25 | 5.76 | 6.07 | 327,746 | 6.07 |
| 9/26/2024 | 5.55 | 6.12 | 5.54 | 5.95 | 378,365 | 5.95 |
| 9/25/2024 | 5.16 | 5.57 | 5.15 | 5.47 | 306,426 | 5.47 |
| 9/24/2024 | 5.28 | 5.40 | 5.11 | 5.12 | 634,854 | 5.12 |
| 9/23/2024 | 5.12 | 5.26 | 4.69 | 5.18 | 983,510 | 5.18 |
| 9/20/2024 | 5.38 | 5.39 | 5.10 | 5.10 | 2,208,632 | 5.10 |
| 9/19/2024 | 6.30 | 6.30 | 6.08 | 6.17 | 206,869 | 6.17 |
| 9/18/2024 | 6.30 | 6.32 | 6.07 | 6.11 | 147,175 | 6.11 |
| 9/17/2024 | 5.86 | 6.42 | 5.76 | 6.35 | 183,409 | 6.35 |
| 9/16/2024 | 5.82 | 5.93 | 5.70 | 5.83 | 210,778 | 5.83 |