Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arq Inc (ARQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.42 2.49 2.42 2.48 4,283
20th May 2026 (Wed) 2.525 2.56 2.485 2.53 6,904
19th May 2026 (Tue) 2.53 2.55 2.50 2.54 1,265
18th May 2026 (Mon) 2.56 2.575 2.515 2.58 3,231
15th May 2026 (Fri) 2.62 2.64 2.56 2.62 5,082
14th May 2026 (Thu) 2.55 2.74 2.46 2.63 11,477
13th May 2026 (Wed) 2.69 2.69 2.545 2.55 5,785
12th May 2026 (Tue) 2.67 2.73 2.61 2.71 3,838
11th May 2026 (Mon) 2.71 2.78 2.665 2.73 9,790
8th May 2026 (Fri) 2.495 2.76 2.495 2.64 12,894
7th May 2026 (Thu) 2.40 2.68 2.40 2.59 9,016
6th May 2026 (Wed) 2.34 2.34 2.26 2.31 30,092
5th May 2026 (Tue) 2.42 2.50 2.305 2.37 20,457
4th May 2026 (Mon) 2.35 2.47 2.33 2.45 12,729
1st May 2026 (Fri) 2.315 2.315 2.285 2.29 9,609
30th Apr 2026 (Thu) 2.20 2.31 2.15 2.27 19,842
29th Apr 2026 (Wed) 2.25 2.25 2.195 2.23 8,759
28th Apr 2026 (Tue) 2.27 2.315 2.255 2.27 7,039
27th Apr 2026 (Mon) 2.31 2.31 2.28 2.28 9,811
24th Apr 2026 (Fri) 2.28 2.34 2.27 2.29 9,820
23rd Apr 2026 (Thu) 2.225 2.30 2.225 2.30 11,923
22nd Apr 2026 (Wed) 2.25 2.255 2.21 2.23 9,015
21st Apr 2026 (Tue) 2.26 2.27 2.19 2.22 6,981
20th Apr 2026 (Mon) 2.21 2.27 2.20 2.24 9,813
17th Apr 2026 (Fri) 2.30 2.30 2.21 2.23 18,224
16th Apr 2026 (Thu) 2.33 2.34 2.26 2.27 21,630
15th Apr 2026 (Wed) 2.27 2.37 2.26 2.36 17,330
14th Apr 2026 (Tue) 2.145 2.255 2.105 2.24 9,734
13th Apr 2026 (Mon) 2.115 2.175 2.10 2.12 19,863
10th Apr 2026 (Fri) 2.12 2.195 2.11 2.17 19,234
9th Apr 2026 (Thu) 2.30 2.30 2.095 2.12 24,171
8th Apr 2026 (Wed) 2.46 2.46 2.29 2.29 10,751
7th Apr 2026 (Tue) 2.42 2.42 2.34 2.39 10,903
6th Apr 2026 (Mon) 2.53 2.535 2.455 2.47 29,816
3rd Apr 2026 (Fri) 2.35 2.48 2.35 2.47 67,259
2nd Apr 2026 (Thu) 2.35 2.48 2.35 2.47 67,259
1st Apr 2026 (Wed) 2.54 2.575 2.325 2.36 19,982
31st Mar 2026 (Tue) 2.52 2.585 2.435 2.56 4,497
30th Mar 2026 (Mon) 2.51 2.55 2.425 2.49 8,529
27th Mar 2026 (Fri) 2.495 2.61 2.46 2.54 7,906
26th Mar 2026 (Thu) 2.46 2.72 2.46 2.50 15,306
25th Mar 2026 (Wed) 2.44 2.58 2.40 2.50 32,448
24th Mar 2026 (Tue) 2.26 2.37 2.26 2.33 19,454
23rd Mar 2026 (Mon) 2.00 2.295 2.00 2.27 24,865
FTSE 100 Latest
Value10,466.26
Change22.79