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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.230 -0.040 (-1.76%)
Official Closing Price Updated: 4:00 PM EDT, Apr 29, 2026 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 (%)
Apr 29, 2026 2.240 2.270 2.195 2.230 150,677 -0.04(-1.76%)
Apr 28, 2026 2.270 2.330 2.221 2.270 209,429 -0.01(-0.44%)
Apr 27, 2026 2.280 2.310 2.270 2.280 202,139 -0.01(-0.44%)
Apr 24, 2026 2.280 2.350 2.260 2.290 205,685 -0.01(-0.43%)
Apr 23, 2026 2.210 2.305 2.210 2.300 262,165 +0.07(+3.14%)
Apr 22, 2026 2.220 2.260 2.210 2.230 260,286 +0.01(+0.45%)
Apr 21, 2026 2.240 2.270 2.185 2.220 238,731 -0.02(-0.89%)
Apr 20, 2026 2.210 2.270 2.175 2.240 209,751 +0.01(+0.45%)
Apr 17, 2026 2.280 2.320 2.205 2.230 457,887 -0.04(-1.76%)
Apr 16, 2026 2.370 2.370 2.260 2.270 414,373 -0.09(-3.81%)
Apr 15, 2026 2.320 2.380 2.249 2.360 376,808 +0.12(+5.36%)
Apr 14, 2026 2.130 2.255 2.105 2.240 652,109 +0.12(+5.66%)
Apr 13, 2026 2.140 2.175 2.100 2.120 431,572 -0.05(-2.30%)
Apr 10, 2026 2.120 2.200 2.110 2.170 456,550 +0.05(+2.36%)
Apr 09, 2026 2.280 2.320 2.095 2.120 669,789 -0.17(-7.42%)
Apr 08, 2026 2.500 2.500 2.285 2.290 361,442 -0.10(-4.18%)
Apr 07, 2026 2.430 2.479 2.335 2.390 309,293 -0.08(-3.24%)
Apr 06, 2026 2.470 2.540 2.455 2.470 366,381 +0.00(+0.00%)
Apr 02, 2026 2.320 2.485 2.261 2.470 1,017,087 +0.11(+4.66%)
Apr 01, 2026 2.580 2.585 2.320 2.360 621,416 -0.20(-7.81%)
Mar 31, 2026 2.490 2.600 2.430 2.560 497,105 +0.07(+2.81%)
Mar 30, 2026 2.500 2.560 2.420 2.490 418,300 -0.05(-1.97%)
Mar 27, 2026 2.450 2.610 2.370 2.540 555,133 +0.04(+1.60%)
Mar 26, 2026 2.460 2.724 2.460 2.500 983,082 +0.00(+0.00%)
Mar 25, 2026 2.430 2.580 2.395 2.500 1,441,465 +0.17(+7.30%)
Mar 24, 2026 2.250 2.375 2.240 2.330 703,558 +0.06(+2.64%)
Mar 23, 2026 1.980 2.295 1.970 2.270 1,633,183 +0.28(+14.07%)
Mar 20, 2026 2.090 2.090 1.980 1.990 731,186 -0.08(-3.86%)
Mar 19, 2026 1.880 2.090 1.820 2.070 1,056,326 +0.17(+8.95%)
Mar 18, 2026 1.960 2.025 1.881 1.900 1,386,907 +0.01(+0.53%)
Mar 17, 2026 1.950 1.990 1.870 1.890 866,761 +0.01(+0.53%)
Mar 16, 2026 1.950 1.959 1.860 1.880 986,590 -0.04(-2.08%)
Mar 13, 2026 2.050 2.050 1.900 1.920 1,365,900 -0.12(-5.88%)
Mar 12, 2026 1.740 2.100 1.721 2.040 3,093,364 +0.26(+14.61%)
Mar 11, 2026 1.650 1.780 1.620 1.780 4,519,368 +0.14(+8.54%)
Mar 10, 2026 2.010 2.030 1.540 1.640 15,247,267 -1.56(-48.75%)
Mar 09, 2026 3.150 3.240 3.086 3.200 611,875 -0.01(-0.31%)
Mar 06, 2026 3.330 3.340 3.171 3.210 417,248 -0.19(-5.59%)
Mar 05, 2026 3.460 3.500 3.330 3.400 195,636 -0.10(-2.86%)
Mar 04, 2026 3.520 3.630 3.440 3.500 298,005 +0.02(+0.57%)
Mar 03, 2026 3.400 3.560 3.310 3.480 246,846 -0.02(-0.57%)
Mar 02, 2026 3.440 3.570 3.430 3.500 208,907 -0.01(-0.28%)
Feb 27, 2026 3.560 3.689 3.430 3.510 353,167 -0.11(-3.04%)
Feb 26, 2026 3.550 3.645 3.419 3.620 282,746 +0.05(+1.40%)
Feb 25, 2026 3.460 3.615 3.375 3.570 277,466 +0.16(+4.69%)
Feb 24, 2026 3.360 3.450 3.355 3.410 126,093 +0.05(+1.49%)
Feb 23, 2026 3.460 3.460 3.290 3.360 219,525 -0.10(-2.89%)
Feb 20, 2026 3.500 3.530 3.400 3.460 154,600 -0.07(-1.98%)
Feb 19, 2026 3.430 3.530 3.380 3.530 283,988 +0.07(+2.02%)
Feb 18, 2026 3.410 3.500 3.360 3.460 194,384 +0.05(+1.47%)
Feb 17, 2026 3.580 3.580 3.355 3.410 321,246 -0.18(-5.01%)
Feb 13, 2026 3.620 3.640 3.450 3.590 410,909 -0.03(-0.83%)
Feb 12, 2026 3.800 3.830 3.505 3.620 351,182 -0.18(-4.74%)
Feb 11, 2026 3.890 3.910 3.770 3.800 206,085 -0.05(-1.30%)
Feb 10, 2026 3.760 3.920 3.692 3.850 304,423 +0.09(+2.39%)
Feb 09, 2026 3.540 3.805 3.540 3.760 393,620 +0.24(+6.82%)
Feb 06, 2026 3.590 3.670 3.505 3.520 308,038 -0.01(-0.28%)
Feb 05, 2026 3.720 3.770 3.490 3.530 270,825 -0.22(-5.87%)
Feb 04, 2026 3.560 3.850 3.513 3.750 432,626 +0.21(+5.93%)
Feb 03, 2026 3.630 3.710 3.465 3.540 238,145 -0.07(-1.94%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.