Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.510 -0.020 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	3.530	3.650	3.460	3.510	722,789	-0.02(-0.57%)
Nov 14, 2025	3.550	3.640	3.500	3.530	547,464	-0.04(-1.12%)
Nov 13, 2025	3.770	3.950	3.540	3.570	945,863	-0.13(-3.51%)
Nov 12, 2025	3.790	4.030	3.700	3.700	862,076	+0.23(+6.63%)
Nov 11, 2025	3.650	3.700	3.460	3.470	674,841	-0.19(-5.19%)
Nov 10, 2025	3.890	4.030	3.660	3.660	712,315	-0.19(-4.94%)
Nov 07, 2025	4.040	4.080	3.650	3.850	1,054,108	-0.25(-6.10%)
Nov 06, 2025	4.810	4.875	4.075	4.100	2,100,542	-2.25(-35.43%)
Nov 05, 2025	6.410	6.490	6.205	6.350	210,820	-0.06(-0.94%)
Nov 04, 2025	6.520	6.600	6.385	6.410	134,169	-0.19(-2.88%)
Nov 03, 2025	6.690	6.730	6.510	6.600	143,750	-0.04(-0.60%)
Oct 31, 2025	6.660	6.805	6.600	6.640	96,357	-0.04(-0.60%)
Oct 30, 2025	6.570	6.750	6.510	6.680	125,381	+0.02(+0.30%)
Oct 29, 2025	6.870	6.950	6.630	6.660	130,399	-0.21(-3.06%)
Oct 28, 2025	6.950	7.000	6.780	6.870	151,178	-0.07(-1.01%)
Oct 27, 2025	7.030	7.030	6.860	6.940	104,017	-0.05(-0.72%)
Oct 24, 2025	6.990	7.070	6.880	6.990	143,001	+0.13(+1.90%)
Oct 23, 2025	6.740	6.880	6.725	6.860	138,784	+0.12(+1.78%)
Oct 22, 2025	6.980	7.030	6.645	6.740	130,700	-0.25(-3.58%)
Oct 21, 2025	6.980	7.000	6.780	6.990	193,326	-0.01(-0.14%)
Oct 20, 2025	6.800	7.140	6.700	7.000	233,578	+0.30(+4.48%)
Oct 17, 2025	6.880	6.995	6.680	6.700	200,901	-0.21(-3.04%)
Oct 16, 2025	7.060	7.130	6.860	6.910	198,660	-0.11(-1.57%)
Oct 15, 2025	7.190	7.240	6.900	7.020	220,278	-0.16(-2.23%)
Oct 14, 2025	7.200	7.375	7.110	7.180	291,587	-0.03(-0.42%)
Oct 13, 2025	6.900	7.230	6.810	7.210	321,856	+0.48(+7.13%)
Oct 10, 2025	6.790	7.077	6.710	6.730	212,340	-0.07(-1.03%)
Oct 09, 2025	7.020	7.020	6.740	6.800	144,239	-0.21(-3.00%)
Oct 08, 2025	7.060	7.160	6.980	7.010	212,106	-0.06(-0.85%)
Oct 07, 2025	7.020	7.180	6.955	7.070	170,916	+0.05(+0.71%)
Oct 06, 2025	7.020	7.180	6.955	7.020	254,111	+0.02(+0.29%)
Oct 03, 2025	7.100	7.330	6.930	7.000	201,998	-0.07(-0.99%)
Oct 02, 2025	7.070	7.110	6.910	7.070	157,313	+0.00(+0.00%)
Oct 01, 2025	7.110	7.292	7.045	7.070	251,789	-0.09(-1.26%)
Sep 30, 2025	7.180	7.250	7.060	7.160	222,942	-0.04(-0.56%)
Sep 29, 2025	7.200	7.410	7.110	7.200	284,322	+0.04(+0.56%)
Sep 26, 2025	7.350	7.400	7.130	7.160	268,474	-0.24(-3.24%)
Sep 25, 2025	7.190	7.700	7.135	7.400	340,662	+0.21(+2.92%)
Sep 24, 2025	7.210	7.400	7.150	7.190	179,633	-0.01(-0.14%)
Sep 23, 2025	7.250	7.325	7.150	7.200	272,140	-0.01(-0.14%)
Sep 22, 2025	7.290	7.470	7.180	7.210	261,901	-0.15(-2.04%)
Sep 19, 2025	7.150	7.440	7.150	7.360	557,891	+0.36(+5.14%)
Sep 18, 2025	7.260	7.500	6.605	7.000	1,063,395	-0.19(-2.64%)
Sep 17, 2025	7.220	7.345	7.150	7.190	217,065	+0.02(+0.28%)
Sep 16, 2025	7.400	7.600	7.150	7.170	258,080	-0.23(-3.11%)
Sep 15, 2025	7.210	7.450	7.200	7.400	206,348	+0.23(+3.21%)
Sep 12, 2025	7.050	7.200	6.942	7.170	151,351	+0.11(+1.56%)
Sep 11, 2025	6.920	7.130	6.920	7.060	166,930	+0.09(+1.29%)
Sep 10, 2025	7.060	7.114	6.900	6.970	132,194	-0.07(-0.99%)
Sep 09, 2025	7.240	7.240	6.960	7.040	134,790	-0.23(-3.16%)
Sep 08, 2025	7.100	7.350	7.000	7.270	254,662	+0.19(+2.68%)
Sep 05, 2025	7.270	7.355	7.000	7.080	308,511	-0.12(-1.67%)
Sep 04, 2025	7.200	7.290	7.100	7.200	284,093	+0.02(+0.28%)
Sep 03, 2025	7.220	7.407	7.010	7.180	399,620	-0.12(-1.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices