MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARQ — Arq, Inc. Common Stock
NasdaqArq, Inc. Common Stock
$1.94
+0.05(+2.65%)
- O
- 1.91
- H
- 2.00
- L
- 1.91
- V
- 210.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.94
Period Return-46.7%
Period High$7.89
Period Low$1.54
Avg Daily Volume393.3K
Total Trading Days365
ARQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.91 | $2.00 | $1.91 | $1.94 | +$0.05 | +2.65% | 210,155 | $1.95 | $1.91 $2.00 |
| Oct 1, 2026 | $1.98 | $2.04 | $1.88 | $1.89 | $-0.09 | -4.30% | 202,147 | $1.91 | $1.88 $2.04 |
| Sep 30, 2026 | $1.92 | $2.00 | $1.88 | $1.98 | +$0.07 | +3.40% | 298,940 | $1.95 | $1.88 $2.00 |
| Sep 29, 2026 | $1.92 | $1.92 | $1.86 | $1.91 | $-0.02 | -0.78% | 263,363 | $1.88 | $1.86 $1.92 |
| Sep 28, 2026 | $2.03 | $2.03 | $1.86 | $1.93 | $-0.10 | -4.70% | 443,050 | $1.94 | $1.86 $2.03 |
| Sep 25, 2026 | $2.01 | $2.06 | $1.98 | $2.02 | +$0.01 | +0.50% | 202,369 | $2.02 | $1.98 $2.06 |
| Sep 24, 2026 | $2.03 | $2.04 | $1.99 | $2.01 | $-0.03 | -1.47% | 266,211 | $2.01 | $1.99 $2.04 |
| Sep 23, 2026 | $2.10 | $2.16 | $2.01 | $2.04 | $-0.03 | -1.45% | 97,732 | $2.03 | $2.01 $2.16 |
| Sep 22, 2026 | $2.02 | $2.08 | $2.01 | $2.07 | +$0.05 | +2.48% | 157,469 | $2.05 | $2.01 $2.08 |
| Sep 21, 2026 | $2.05 | $2.16 | $2.01 | $2.02 | $-0.03 | -1.46% | 145,601 | $2.03 | $2.01 $2.16 |
| Sep 18, 2026 | $2.09 | $2.15 | $2.01 | $2.05 | $-0.01 | -0.49% | 301,624 | $2.05 | $2.01 $2.15 |
| Sep 17, 2026 | $2.11 | $2.13 | $2.02 | $2.06 | $-0.05 | -2.14% | 119,107 | $2.06 | $2.02 $2.13 |
| Sep 16, 2026 | $2.07 | $2.12 | $2.04 | $2.11 | +$0.04 | +1.69% | 122,463 | $2.09 | $2.04 $2.12 |
| Sep 15, 2026 | $2.16 | $2.18 | $2.04 | $2.07 | $-0.07 | -3.27% | 217,251 | $2.07 | $2.04 $2.18 |
| Sep 14, 2026 | $2.17 | $2.22 | $2.13 | $2.14 | $-0.06 | -2.73% | 166,592 | $2.17 | $2.13 $2.22 |
| Sep 11, 2026 | $2.23 | $2.25 | $2.17 | $2.20 | $-0.03 | -1.35% | 126,375 | $2.22 | $2.17 $2.25 |
| Sep 10, 2026 | $2.18 | $2.24 | $2.16 | $2.23 | +$0.05 | +2.29% | 109,732 | $2.20 | $2.16 $2.24 |
| Sep 9, 2026 | $2.25 | $2.26 | $2.15 | $2.18 | $-0.03 | -1.36% | 171,574 | $2.20 | $2.15 $2.26 |
| Sep 8, 2026 | $2.31 | $2.34 | $2.21 | $2.21 | $-0.09 | -3.91% | 76,326 | $2.24 | $2.21 $2.34 |
| Sep 4, 2026 | $2.25 | $2.31 | $2.20 | $2.30 | +$0.04 | +1.55% | 172,725 | $2.27 | $2.20 $2.31 |
| Sep 3, 2026 | $2.20 | $2.27 | $2.15 | $2.27 | +$0.07 | +2.95% | 199,399 | $2.22 | $2.15 $2.27 |
| Sep 2, 2026 | $2.05 | $2.21 | $2.05 | $2.20 | +$0.15 | +7.32% | 368,277 | $2.17 | $2.05 $2.21 |
| Sep 1, 2026 | $2.10 | $2.12 | $1.98 | $2.05 | $-0.07 | -3.30% | 885,852 | $2.03 | $1.98 $2.12 |
| Aug 31, 2026 | $2.14 | $2.17 | $2.08 | $2.12 | $-0.04 | -1.85% | 199,368 | $2.13 | $2.08 $2.17 |
| Aug 28, 2026 | $2.20 | $2.23 | $2.15 | $2.16 | $-0.04 | -1.82% | 125,166 | $2.17 | $2.15 $2.23 |
| Aug 27, 2026 | $2.23 | $2.23 | $2.15 | $2.20 | +$0.05 | +2.33% | 141,006 | $2.19 | $2.15 $2.23 |
| Aug 26, 2026 | $2.17 | $2.17 | $2.10 | $2.15 | $-0.02 | -0.92% | 181,928 | $2.14 | $2.10 $2.17 |
| Aug 25, 2026 | $2.21 | $2.27 | $2.16 | $2.17 | $-0.04 | -1.81% | 185,252 | $2.18 | $2.16 $2.27 |
| Aug 24, 2026 | $2.30 | $2.39 | $2.17 | $2.21 | $-0.09 | -3.91% | 159,598 | $2.21 | $2.17 $2.39 |
| Aug 21, 2026 | $2.29 | $2.33 | $2.22 | $2.30 | +$0.04 | +1.77% | 139,048 | $2.28 | $2.22 $2.33 |