NasdaqGM - Delayed Quote USD
Arq, Inc. (ARQ)
3.8100
+0.0200
+(0.53%)
At close: May 1 at 4:00:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 3.7900 | 3.8800 | 3.7100 | 3.8100 | 3.8100 | 316,000 |
| Apr 30, 2025 | 3.7000 | 3.8200 | 3.6400 | 3.7900 | 3.7900 | 148,700 |
| Apr 29, 2025 | 3.6600 | 3.7900 | 3.6100 | 3.7700 | 3.7700 | 129,600 |
| Apr 28, 2025 | 3.6400 | 3.7500 | 3.6100 | 3.6800 | 3.6800 | 163,200 |
| Apr 25, 2025 | 3.7300 | 3.7300 | 3.5900 | 3.6500 | 3.6500 | 112,000 |
| Apr 24, 2025 | 3.6800 | 3.7100 | 3.5800 | 3.6800 | 3.6800 | 166,700 |
| Apr 23, 2025 | 3.7600 | 3.8600 | 3.6000 | 3.6100 | 3.6100 | 206,400 |
| Apr 22, 2025 | 3.5300 | 3.6700 | 3.3400 | 3.6400 | 3.6400 | 291,900 |
| Apr 21, 2025 | 3.7200 | 3.7200 | 3.5000 | 3.5100 | 3.5100 | 141,500 |
| Apr 17, 2025 | 3.6300 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 192,800 |
| Apr 16, 2025 | 3.7600 | 3.8600 | 3.5600 | 3.6300 | 3.6300 | 229,600 |
| Apr 15, 2025 | 3.5600 | 3.8100 | 3.5600 | 3.7900 | 3.7900 | 237,700 |
| Apr 14, 2025 | 3.6300 | 3.6400 | 3.4600 | 3.5700 | 3.5700 | 306,200 |
| Apr 11, 2025 | 3.4600 | 3.5800 | 3.4200 | 3.5700 | 3.5700 | 196,700 |
| Apr 10, 2025 | 3.6500 | 3.6900 | 3.4500 | 3.5100 | 3.5100 | 268,600 |
| Apr 9, 2025 | 3.4500 | 3.8500 | 3.4000 | 3.7100 | 3.7100 | 347,800 |
| Apr 8, 2025 | 3.7900 | 3.8300 | 3.4200 | 3.4800 | 3.4800 | 320,700 |
| Apr 7, 2025 | 3.5400 | 3.8900 | 3.4300 | 3.6700 | 3.6700 | 325,100 |
| Apr 4, 2025 | 3.7400 | 3.7500 | 3.5300 | 3.7100 | 3.7100 | 413,200 |
| Apr 3, 2025 | 4.0100 | 4.1000 | 3.8900 | 3.9100 | 3.9100 | 280,400 |
| Apr 2, 2025 | 4.0500 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 148,900 |
| Apr 1, 2025 | 4.2300 | 4.3300 | 4.1200 | 4.1300 | 4.1300 | 289,700 |
| Mar 31, 2025 | 4.1400 | 4.2200 | 4.0400 | 4.1700 | 4.1700 | 955,700 |
| Mar 28, 2025 | 4.2400 | 4.3100 | 4.0900 | 4.1800 | 4.1800 | 291,100 |
| Mar 27, 2025 | 4.3200 | 4.5700 | 4.2200 | 4.3300 | 4.3300 | 182,300 |
| Mar 26, 2025 | 4.5400 | 4.7000 | 4.2900 | 4.3500 | 4.3500 | 288,900 |
| Mar 25, 2025 | 4.6000 | 4.6500 | 4.4000 | 4.5400 | 4.5400 | 263,000 |
| Mar 24, 2025 | 4.6800 | 4.8500 | 4.6200 | 4.6300 | 4.6300 | 126,400 |
| Mar 21, 2025 | 4.8200 | 4.8200 | 4.6300 | 4.6800 | 4.6800 | 370,500 |
| Mar 20, 2025 | 4.8100 | 4.8900 | 4.7500 | 4.8300 | 4.8300 | 221,100 |
| Mar 19, 2025 | 4.7500 | 4.8900 | 4.7000 | 4.8100 | 4.8100 | 118,100 |
| Mar 18, 2025 | 4.8500 | 4.8600 | 4.7000 | 4.7300 | 4.7300 | 235,900 |
| Mar 17, 2025 | 4.9400 | 5.0400 | 4.7800 | 4.8000 | 4.8000 | 166,100 |
| Mar 14, 2025 | 4.9100 | 5.0600 | 4.9100 | 4.9700 | 4.9700 | 195,200 |
| Mar 13, 2025 | 5.0100 | 5.1100 | 4.8300 | 4.8800 | 4.8800 | 159,700 |
| Mar 12, 2025 | 5.0600 | 5.1200 | 4.9000 | 4.9800 | 4.9800 | 285,200 |
| Mar 11, 2025 | 5.2000 | 5.2100 | 4.8900 | 5.0300 | 5.0300 | 370,700 |
| Mar 10, 2025 | 4.8100 | 5.2800 | 4.8000 | 5.1700 | 5.1700 | 421,600 |
| Mar 7, 2025 | 4.6100 | 4.8900 | 4.5500 | 4.8800 | 4.8800 | 398,000 |
| Mar 6, 2025 | 4.4100 | 4.7400 | 4.0100 | 4.6600 | 4.6600 | 889,800 |
| Mar 5, 2025 | 4.7600 | 4.9800 | 4.6900 | 4.9500 | 4.9500 | 423,100 |
| Mar 4, 2025 | 4.8000 | 4.8100 | 4.6000 | 4.6900 | 4.6900 | 358,400 |
| Mar 3, 2025 | 5.2400 | 5.2900 | 4.8700 | 4.8900 | 4.8900 | 341,100 |
| Feb 28, 2025 | 5.1200 | 5.2300 | 5.0900 | 5.2200 | 5.2200 | 312,800 |
| Feb 27, 2025 | 5.3300 | 5.3700 | 5.1400 | 5.1800 | 5.1800 | 295,100 |
| Feb 26, 2025 | 5.3200 | 5.4500 | 5.3000 | 5.3400 | 5.3400 | 234,300 |
| Feb 25, 2025 | 5.3600 | 5.4100 | 5.2800 | 5.3300 | 5.3300 | 219,700 |
| Feb 24, 2025 | 5.5500 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 116,300 |
| Feb 21, 2025 | 5.7500 | 5.7500 | 5.4900 | 5.5000 | 5.5000 | 206,600 |
| Feb 20, 2025 | 5.6700 | 5.7400 | 5.6000 | 5.6700 | 5.6700 | 150,700 |
| Feb 19, 2025 | 5.6500 | 5.7500 | 5.5500 | 5.6900 | 5.6900 | 115,300 |
| Feb 18, 2025 | 5.9300 | 5.9900 | 5.6500 | 5.6700 | 5.6700 | 215,700 |
| Feb 14, 2025 | 5.8400 | 6.0000 | 5.8200 | 5.9100 | 5.9100 | 148,200 |
| Feb 13, 2025 | 5.9200 | 5.9300 | 5.7600 | 5.8300 | 5.8300 | 142,200 |
| Feb 12, 2025 | 5.6500 | 5.9500 | 5.6500 | 5.9300 | 5.9300 | 286,800 |
| Feb 11, 2025 | 5.9500 | 5.9500 | 5.6200 | 5.7300 | 5.7300 | 438,200 |
| Feb 10, 2025 | 6.2000 | 6.2200 | 5.8900 | 6.0800 | 6.0800 | 425,400 |
| Feb 7, 2025 | 6.1700 | 6.3300 | 6.1100 | 6.1700 | 6.1700 | 360,000 |
| Feb 6, 2025 | 6.3900 | 6.4100 | 6.2100 | 6.2700 | 6.2700 | 103,700 |
| Feb 5, 2025 | 6.2400 | 6.4600 | 6.2400 | 6.3500 | 6.3500 | 149,100 |
| Feb 4, 2025 | 6.2300 | 6.2600 | 6.1800 | 6.2000 | 6.2000 | 120,400 |
| Feb 3, 2025 | 6.2000 | 6.2700 | 6.1400 | 6.2100 | 6.2100 | 190,200 |
| Jan 31, 2025 | 6.2800 | 6.4700 | 6.2300 | 6.2400 | 6.2400 | 136,700 |
| Jan 30, 2025 | 6.2700 | 6.3400 | 6.2600 | 6.2900 | 6.2900 | 110,300 |
| Jan 29, 2025 | 6.2800 | 6.3400 | 6.1500 | 6.2200 | 6.2200 | 131,200 |
| Jan 28, 2025 | 6.2300 | 6.3300 | 6.1200 | 6.2800 | 6.2800 | 203,900 |
| Jan 27, 2025 | 6.3900 | 6.4200 | 6.0600 | 6.2100 | 6.2100 | 211,700 |
| Jan 24, 2025 | 6.5700 | 6.5700 | 6.3700 | 6.4200 | 6.4200 | 182,800 |
| Jan 23, 2025 | 6.6100 | 6.6500 | 6.4800 | 6.5500 | 6.5500 | 94,700 |
| Jan 22, 2025 | 6.8200 | 6.9200 | 6.6600 | 6.6700 | 6.6700 | 175,900 |
| Jan 21, 2025 | 6.7500 | 6.9100 | 6.6700 | 6.8400 | 6.8400 | 273,400 |
| Jan 17, 2025 | 6.5900 | 6.7200 | 6.4800 | 6.6900 | 6.6900 | 237,300 |
| Jan 16, 2025 | 6.3100 | 6.5700 | 6.2500 | 6.5200 | 6.5200 | 473,000 |
| Jan 15, 2025 | 6.5300 | 6.6800 | 6.2500 | 6.3100 | 6.3100 | 312,900 |
| Jan 14, 2025 | 6.3200 | 6.5100 | 6.2400 | 6.3400 | 6.3400 | 234,300 |
| Jan 13, 2025 | 6.1300 | 6.4000 | 6.1000 | 6.2900 | 6.2900 | 242,100 |
| Jan 10, 2025 | 6.2500 | 6.3300 | 6.1000 | 6.3000 | 6.3000 | 374,100 |
| Jan 8, 2025 | 6.8200 | 6.8200 | 6.2600 | 6.3100 | 6.3100 | 402,700 |
| Jan 7, 2025 | 7.5600 | 7.5900 | 6.7400 | 6.8200 | 6.8200 | 340,400 |
| Jan 6, 2025 | 7.3600 | 7.5700 | 7.3400 | 7.5600 | 7.5600 | 212,600 |
| Jan 3, 2025 | 7.4600 | 7.5700 | 7.2900 | 7.3600 | 7.3600 | 166,600 |
| Jan 2, 2025 | 7.6200 | 7.6300 | 7.2300 | 7.4100 | 7.4100 | 309,600 |
| Dec 31, 2024 | 7.2400 | 7.6300 | 7.1300 | 7.5700 | 7.5700 | 1,149,100 |
| Dec 30, 2024 | 7.0500 | 7.2600 | 6.9600 | 7.2300 | 7.2300 | 187,500 |
| Dec 27, 2024 | 7.2000 | 7.3000 | 7.0200 | 7.1300 | 7.1300 | 197,900 |
| Dec 26, 2024 | 7.0600 | 7.2200 | 7.0000 | 7.1900 | 7.1900 | 204,900 |
| Dec 24, 2024 | 6.6800 | 7.1100 | 6.5000 | 7.0200 | 7.0200 | 259,900 |
| Dec 23, 2024 | 6.6200 | 6.7600 | 6.5600 | 6.6100 | 6.6100 | 168,100 |
| Dec 20, 2024 | 6.5500 | 6.7600 | 6.4500 | 6.6700 | 6.6700 | 765,000 |
| Dec 19, 2024 | 6.9000 | 6.9000 | 6.6000 | 6.6100 | 6.6100 | 145,100 |
| Dec 18, 2024 | 7.0400 | 7.1000 | 6.2800 | 6.7600 | 6.7600 | 458,100 |
| Dec 17, 2024 | 7.0500 | 7.0800 | 6.9000 | 7.0100 | 7.0100 | 138,700 |
| Dec 16, 2024 | 7.0900 | 7.1700 | 7.0100 | 7.0500 | 7.0500 | 142,900 |
| Dec 13, 2024 | 6.9600 | 7.1300 | 6.8400 | 7.0900 | 7.0900 | 141,200 |
| Dec 12, 2024 | 7.3900 | 7.4700 | 6.9700 | 6.9900 | 6.9900 | 161,500 |
| Dec 11, 2024 | 7.3300 | 7.5600 | 7.1900 | 7.4900 | 7.4900 | 164,100 |
| Dec 10, 2024 | 7.2100 | 7.3600 | 7.0900 | 7.2200 | 7.2200 | 163,000 |
| Dec 9, 2024 | 7.3200 | 7.4800 | 7.2100 | 7.2500 | 7.2500 | 154,600 |
| Dec 6, 2024 | 7.3000 | 7.3800 | 7.1800 | 7.2900 | 7.2900 | 160,500 |
| Dec 5, 2024 | 7.5200 | 7.5200 | 7.2100 | 7.2200 | 7.2200 | 155,600 |
| Dec 4, 2024 | 7.5800 | 7.6100 | 7.3300 | 7.4100 | 7.4100 | 161,600 |
| Dec 3, 2024 | 7.3900 | 7.6000 | 7.2600 | 7.5800 | 7.5800 | 336,500 |
| Dec 2, 2024 | 7.6900 | 7.6900 | 7.3700 | 7.4200 | 7.4200 | 221,700 |
| Nov 29, 2024 | 7.6400 | 7.8200 | 7.6000 | 7.7100 | 7.7100 | 84,000 |
| Nov 27, 2024 | 7.6100 | 7.7600 | 7.4400 | 7.6100 | 7.6100 | 168,500 |
| Nov 26, 2024 | 7.5800 | 7.8900 | 7.4800 | 7.5400 | 7.5400 | 354,500 |
| Nov 25, 2024 | 7.9500 | 8.0700 | 7.5800 | 7.5900 | 7.5900 | 309,000 |
| Nov 22, 2024 | 7.6200 | 7.9400 | 7.5100 | 7.8600 | 7.8600 | 317,600 |
| Nov 21, 2024 | 7.6000 | 7.6700 | 7.5200 | 7.5700 | 7.5700 | 162,200 |
| Nov 20, 2024 | 7.9500 | 7.9800 | 7.4800 | 7.5200 | 7.5200 | 261,700 |
| Nov 19, 2024 | 7.6500 | 8.1100 | 7.3600 | 7.9200 | 7.9200 | 426,600 |
| Nov 18, 2024 | 6.9100 | 7.7700 | 6.9100 | 7.6300 | 7.6300 | 555,800 |
| Nov 15, 2024 | 6.7000 | 7.0000 | 6.6900 | 6.8900 | 6.8900 | 265,300 |
| Nov 14, 2024 | 6.9800 | 7.0000 | 6.5400 | 6.7500 | 6.7500 | 452,200 |
| Nov 13, 2024 | 7.1200 | 7.2100 | 6.9800 | 7.1100 | 7.1100 | 201,800 |
| Nov 12, 2024 | 6.9500 | 7.1000 | 6.8900 | 7.1000 | 7.1000 | 276,500 |
| Nov 11, 2024 | 7.0200 | 7.0700 | 6.8700 | 6.9800 | 6.9800 | 332,700 |
| Nov 8, 2024 | 6.7500 | 7.1900 | 6.7300 | 6.9200 | 6.9200 | 500,200 |
| Nov 7, 2024 | 6.7700 | 7.1000 | 6.5700 | 6.7200 | 6.7200 | 704,100 |
| Nov 6, 2024 | 5.9500 | 6.2100 | 5.8700 | 6.0200 | 6.0200 | 329,000 |
| Nov 5, 2024 | 5.9400 | 6.0300 | 5.9200 | 5.9700 | 5.9700 | 140,200 |
| Nov 4, 2024 | 5.7900 | 5.9500 | 5.7500 | 5.9100 | 5.9100 | 166,200 |
| Nov 1, 2024 | 5.9200 | 5.9700 | 5.7000 | 5.7900 | 5.7900 | 118,700 |
| Oct 31, 2024 | 6.0100 | 6.0100 | 5.8400 | 5.8600 | 5.8600 | 158,000 |
| Oct 30, 2024 | 5.9700 | 6.1500 | 5.9100 | 6.0100 | 6.0100 | 167,700 |
| Oct 29, 2024 | 5.9500 | 6.0100 | 5.9000 | 5.9700 | 5.9700 | 105,900 |
| Oct 28, 2024 | 5.9300 | 6.0800 | 5.9000 | 5.9800 | 5.9800 | 88,600 |
| Oct 25, 2024 | 5.8800 | 6.1400 | 5.8800 | 5.9300 | 5.9300 | 199,400 |
| Oct 24, 2024 | 5.8300 | 5.9100 | 5.8000 | 5.8700 | 5.8700 | 67,000 |
| Oct 23, 2024 | 5.7900 | 5.8700 | 5.7000 | 5.7700 | 5.7700 | 122,900 |
| Oct 22, 2024 | 5.8400 | 5.9600 | 5.7700 | 5.8100 | 5.8100 | 187,900 |
| Oct 21, 2024 | 6.0000 | 6.2200 | 5.8300 | 5.8300 | 5.8300 | 258,900 |
| Oct 18, 2024 | 5.5600 | 6.0900 | 5.5600 | 6.0700 | 6.0700 | 326,600 |
| Oct 17, 2024 | 5.5500 | 5.5700 | 5.4400 | 5.5200 | 5.5200 | 72,300 |
| Oct 16, 2024 | 5.4000 | 5.5600 | 5.3800 | 5.5600 | 5.5600 | 146,700 |
| Oct 15, 2024 | 5.3400 | 5.4800 | 5.2500 | 5.3400 | 5.3400 | 181,300 |
| Oct 14, 2024 | 5.3600 | 5.4600 | 5.3100 | 5.3400 | 5.3400 | 97,200 |
| Oct 11, 2024 | 5.2600 | 5.4900 | 5.2200 | 5.4100 | 5.4100 | 182,600 |
| Oct 10, 2024 | 5.2800 | 5.4400 | 5.2200 | 5.2600 | 5.2600 | 200,800 |
| Oct 9, 2024 | 5.4000 | 5.4000 | 5.1200 | 5.2800 | 5.2800 | 351,000 |
| Oct 8, 2024 | 5.5400 | 5.7500 | 5.3700 | 5.3900 | 5.3900 | 171,600 |
| Oct 7, 2024 | 5.6400 | 5.7500 | 5.4600 | 5.5400 | 5.5400 | 174,100 |
| Oct 4, 2024 | 5.6000 | 5.7800 | 5.5500 | 5.7100 | 5.7100 | 100,600 |
| Oct 3, 2024 | 5.4400 | 5.6000 | 5.3300 | 5.4700 | 5.4700 | 207,600 |
| Oct 2, 2024 | 5.6500 | 5.7200 | 5.4000 | 5.4600 | 5.4600 | 325,600 |
| Oct 1, 2024 | 5.8600 | 5.8600 | 5.6000 | 5.6600 | 5.6600 | 161,600 |
| Sep 30, 2024 | 6.0700 | 6.0900 | 5.8500 | 5.8700 | 5.8700 | 187,100 |
| Sep 27, 2024 | 6.0000 | 6.2500 | 5.7600 | 6.0700 | 6.0700 | 327,700 |
| Sep 26, 2024 | 5.5500 | 6.1200 | 5.5500 | 5.9500 | 5.9500 | 378,400 |
| Sep 25, 2024 | 5.1600 | 5.5700 | 5.1500 | 5.4700 | 5.4700 | 306,400 |
| Sep 24, 2024 | 5.2800 | 5.4000 | 5.1100 | 5.1200 | 5.1200 | 635,900 |
| Sep 23, 2024 | 5.1200 | 5.2600 | 4.6900 | 5.1800 | 5.1800 | 984,400 |
| Sep 20, 2024 | 5.3800 | 5.3900 | 5.1000 | 5.1000 | 5.1000 | 2,208,600 |
| Sep 19, 2024 | 6.3000 | 6.3000 | 6.0800 | 6.1700 | 6.1700 | 208,600 |
| Sep 18, 2024 | 6.3000 | 6.3200 | 6.0700 | 6.1100 | 6.1100 | 147,200 |
| Sep 17, 2024 | 5.8600 | 6.4200 | 5.7600 | 6.3500 | 6.3500 | 183,400 |
| Sep 16, 2024 | 5.8200 | 5.9300 | 5.7000 | 5.8300 | 5.8300 | 210,800 |
| Sep 13, 2024 | 5.8600 | 5.9400 | 5.7700 | 5.8200 | 5.8200 | 134,500 |
| Sep 12, 2024 | 5.7700 | 5.9500 | 5.7600 | 5.8000 | 5.8000 | 79,700 |
| Sep 11, 2024 | 5.6800 | 5.8600 | 5.6200 | 5.7800 | 5.7800 | 129,600 |
| Sep 10, 2024 | 5.7900 | 5.9200 | 5.6400 | 5.8400 | 5.8400 | 73,200 |
| Sep 9, 2024 | 5.9200 | 6.0500 | 5.7700 | 5.8100 | 5.8100 | 114,100 |
| Sep 6, 2024 | 6.0100 | 6.0800 | 5.7500 | 5.8600 | 5.8600 | 176,400 |
| Sep 5, 2024 | 6.2500 | 6.3500 | 5.7300 | 6.0000 | 6.0000 | 247,800 |
| Sep 4, 2024 | 6.2800 | 6.3600 | 6.2200 | 6.2600 | 6.2600 | 72,100 |
| Sep 3, 2024 | 6.7300 | 6.7400 | 6.2200 | 6.2900 | 6.2900 | 144,900 |
| Aug 30, 2024 | 6.7500 | 6.8400 | 6.5600 | 6.8200 | 6.8200 | 114,700 |
| Aug 29, 2024 | 6.6400 | 6.8300 | 6.6200 | 6.7200 | 6.7200 | 72,700 |
| Aug 28, 2024 | 6.7000 | 6.7800 | 6.5100 | 6.6100 | 6.6100 | 95,700 |
| Aug 27, 2024 | 6.7100 | 6.8200 | 6.5600 | 6.7100 | 6.7100 | 97,900 |
| Aug 26, 2024 | 7.0500 | 7.0700 | 6.6700 | 6.7600 | 6.7600 | 134,300 |
| Aug 23, 2024 | 6.5400 | 7.0500 | 6.5400 | 7.0100 | 7.0100 | 306,100 |
| Aug 22, 2024 | 6.5400 | 6.6700 | 6.4500 | 6.4900 | 6.4900 | 46,500 |
| Aug 21, 2024 | 6.5900 | 6.7100 | 6.4400 | 6.6000 | 6.6000 | 128,900 |
| Aug 20, 2024 | 6.8100 | 6.9000 | 6.4200 | 6.5000 | 6.5000 | 158,000 |
| Aug 19, 2024 | 6.4500 | 7.0000 | 6.3900 | 6.7700 | 6.7700 | 208,800 |
| Aug 16, 2024 | 6.3800 | 6.6500 | 6.3800 | 6.4700 | 6.4700 | 123,300 |
| Aug 15, 2024 | 6.0600 | 6.5400 | 5.9200 | 6.3800 | 6.3800 | 293,900 |
| Aug 14, 2024 | 5.9100 | 6.0800 | 5.7300 | 5.9700 | 5.9700 | 174,200 |
| Aug 13, 2024 | 5.8500 | 6.0500 | 5.5500 | 5.9000 | 5.9000 | 329,000 |
| Aug 12, 2024 | 5.4200 | 5.7200 | 5.3400 | 5.6400 | 5.6400 | 183,300 |
| Aug 9, 2024 | 5.6300 | 5.7000 | 5.4200 | 5.4400 | 5.4400 | 98,500 |
| Aug 8, 2024 | 5.5800 | 5.6700 | 5.4700 | 5.6200 | 5.6200 | 85,800 |
| Aug 7, 2024 | 5.7000 | 5.7600 | 5.4600 | 5.4600 | 5.4600 | 130,400 |
| Aug 6, 2024 | 5.5100 | 5.8000 | 5.4100 | 5.6700 | 5.6700 | 113,200 |
| Aug 5, 2024 | 5.3500 | 5.6600 | 5.1500 | 5.5000 | 5.5000 | 238,000 |
| Aug 2, 2024 | 6.0300 | 6.1300 | 5.7600 | 5.8300 | 5.8300 | 204,300 |
| Aug 1, 2024 | 6.5500 | 6.6800 | 6.2000 | 6.2000 | 6.2000 | 109,900 |
| Jul 31, 2024 | 6.5800 | 6.7100 | 6.3600 | 6.5400 | 6.5400 | 133,900 |
| Jul 30, 2024 | 6.3400 | 6.7000 | 6.3100 | 6.5500 | 6.5500 | 163,200 |
| Jul 29, 2024 | 6.4200 | 6.5900 | 6.2700 | 6.3500 | 6.3500 | 123,500 |
| Jul 26, 2024 | 6.3900 | 6.5100 | 6.2800 | 6.4200 | 6.4200 | 114,100 |
| Jul 25, 2024 | 6.2200 | 6.4900 | 6.1000 | 6.3300 | 6.3300 | 189,400 |
| Jul 24, 2024 | 6.6000 | 6.6100 | 6.1700 | 6.1900 | 6.1900 | 163,900 |
| Jul 23, 2024 | 6.5000 | 6.7100 | 6.3900 | 6.5700 | 6.5700 | 183,900 |
| Jul 22, 2024 | 6.3500 | 6.7100 | 6.1500 | 6.5100 | 6.5100 | 242,500 |
| Jul 19, 2024 | 6.3100 | 6.4400 | 6.2000 | 6.3100 | 6.3100 | 131,700 |
| Jul 18, 2024 | 6.4400 | 6.5900 | 6.3200 | 6.3700 | 6.3700 | 188,500 |
| Jul 17, 2024 | 6.7200 | 6.7600 | 6.3100 | 6.4600 | 6.4600 | 231,300 |
| Jul 16, 2024 | 6.8300 | 7.1500 | 6.5700 | 6.7600 | 6.7600 | 301,400 |
| Jul 15, 2024 | 6.0400 | 6.8400 | 6.0400 | 6.7600 | 6.7600 | 358,900 |
| Jul 12, 2024 | 6.0100 | 6.1700 | 5.9200 | 5.9900 | 5.9900 | 190,800 |
| Jul 11, 2024 | 6.0400 | 6.0600 | 5.8800 | 5.9400 | 5.9400 | 239,300 |
| Jul 10, 2024 | 5.9300 | 5.9900 | 5.7500 | 5.9400 | 5.9400 | 218,500 |
| Jul 9, 2024 | 5.7700 | 6.0100 | 5.7100 | 5.9000 | 5.9000 | 261,500 |
| Jul 8, 2024 | 5.6000 | 5.7800 | 5.5500 | 5.7600 | 5.7600 | 180,000 |
| Jul 5, 2024 | 5.6800 | 5.7600 | 5.4000 | 5.5400 | 5.5400 | 298,100 |
| Jul 3, 2024 | 5.5100 | 5.7900 | 5.4400 | 5.7300 | 5.7300 | 123,100 |
| Jul 2, 2024 | 5.6100 | 5.7100 | 5.3900 | 5.4600 | 5.4600 | 315,300 |
| Jul 1, 2024 | 6.0300 | 6.1800 | 5.5900 | 5.6600 | 5.6600 | 321,800 |
| Jun 28, 2024 | 5.9500 | 6.2100 | 5.7700 | 6.0700 | 6.0700 | 3,396,400 |
| Jun 27, 2024 | 5.9200 | 6.3100 | 5.8700 | 5.9400 | 5.9400 | 396,400 |
| Jun 26, 2024 | 5.3500 | 5.9200 | 5.3500 | 5.8700 | 5.8700 | 381,200 |
| Jun 25, 2024 | 5.4300 | 5.5300 | 5.2500 | 5.3400 | 5.3400 | 475,400 |
| Jun 24, 2024 | 5.6100 | 5.6800 | 5.3800 | 5.5300 | 5.5300 | 315,100 |
| Jun 21, 2024 | 5.6700 | 5.7000 | 5.4600 | 5.6800 | 5.6800 | 236,200 |
| Jun 20, 2024 | 5.8500 | 5.9900 | 5.6800 | 5.7400 | 5.7400 | 195,400 |
| Jun 18, 2024 | 6.3500 | 6.3800 | 5.8700 | 5.8800 | 5.8800 | 361,700 |
| Jun 17, 2024 | 6.0000 | 6.1500 | 5.6000 | 5.7700 | 5.7700 | 309,000 |
| Jun 14, 2024 | 6.2100 | 6.3000 | 6.0200 | 6.0300 | 6.0300 | 183,600 |
| Jun 13, 2024 | 6.3100 | 6.5100 | 6.1400 | 6.2200 | 6.2200 | 101,200 |
| Jun 12, 2024 | 6.4000 | 6.7300 | 6.3200 | 6.3500 | 6.3500 | 204,700 |
| Jun 11, 2024 | 6.2200 | 6.4100 | 6.1700 | 6.3600 | 6.3600 | 189,700 |
| Jun 10, 2024 | 6.1800 | 6.3400 | 6.1400 | 6.2500 | 6.2500 | 208,400 |
| Jun 7, 2024 | 6.4100 | 6.4700 | 5.9800 | 6.2300 | 6.2300 | 230,200 |
| Jun 6, 2024 | 6.5300 | 6.5600 | 6.3500 | 6.4100 | 6.4100 | 140,400 |
| Jun 5, 2024 | 6.5800 | 6.6800 | 6.4100 | 6.5000 | 6.5000 | 152,000 |
| Jun 4, 2024 | 6.6800 | 6.8400 | 6.2100 | 6.5100 | 6.5100 | 253,100 |
| Jun 3, 2024 | 7.0500 | 7.1300 | 6.6600 | 6.7700 | 6.7700 | 127,400 |
| May 31, 2024 | 6.9300 | 7.0300 | 6.6000 | 6.9600 | 6.9600 | 163,600 |
| May 30, 2024 | 7.0300 | 7.1300 | 6.8100 | 6.8600 | 6.8600 | 117,600 |
| May 29, 2024 | 6.8800 | 7.2000 | 6.8100 | 7.0900 | 7.0900 | 211,100 |
| May 28, 2024 | 7.2800 | 7.3900 | 6.8300 | 6.9200 | 6.9200 | 145,300 |
| May 24, 2024 | 6.9200 | 7.3800 | 6.8900 | 7.1700 | 7.1700 | 151,600 |
| May 23, 2024 | 6.9700 | 7.0200 | 6.7300 | 6.9600 | 6.9600 | 245,000 |
| May 22, 2024 | 7.1400 | 7.1400 | 6.8600 | 6.9900 | 6.9900 | 164,000 |
| May 21, 2024 | 6.9500 | 7.2400 | 6.8300 | 7.1900 | 7.1900 | 351,500 |
| May 20, 2024 | 7.2700 | 7.3500 | 6.9000 | 6.9300 | 6.9300 | 224,300 |
| May 17, 2024 | 7.5900 | 7.6400 | 7.3000 | 7.3500 | 7.3500 | 117,000 |
| May 16, 2024 | 7.4000 | 7.6500 | 7.2000 | 7.5300 | 7.5300 | 153,400 |
| May 15, 2024 | 7.2400 | 7.4700 | 7.1800 | 7.2500 | 7.2500 | 170,500 |
| May 14, 2024 | 7.5400 | 7.6100 | 7.2000 | 7.2400 | 7.2400 | 146,900 |
| May 13, 2024 | 7.5300 | 7.9500 | 7.3800 | 7.5500 | 7.5500 | 250,000 |
| May 10, 2024 | 7.5800 | 7.6000 | 7.2100 | 7.4600 | 7.4600 | 222,200 |
| May 9, 2024 | 7.5000 | 8.0100 | 7.0600 | 7.6000 | 7.6000 | 439,300 |
| May 8, 2024 | 7.9900 | 8.1100 | 7.8600 | 8.0200 | 8.0200 | 183,300 |
| May 7, 2024 | 7.9500 | 8.1100 | 7.6200 | 7.8700 | 7.8700 | 174,900 |
| May 6, 2024 | 8.0000 | 8.1700 | 7.8100 | 7.9700 | 7.9700 | 202,900 |
| May 3, 2024 | 7.8400 | 8.1000 | 7.7700 | 7.9700 | 7.9700 | 181,300 |
| May 2, 2024 | 7.7300 | 8.0400 | 7.6900 | 7.8600 | 7.8600 | 179,100 |
Related Tickers
BCHT Birchtech Corp.
0.5300
+1.15%
FTEK Fuel Tech, Inc.
0.9700
+0.94%
MTRSs.XC
ACC.OL Aker Carbon Capture ASA
2.5720
+0.55%
CLIR ClearSign Technologies Corporation
0.5676
-4.22%
6788.T Nihon Trim Co., Ltd.
4,065.00
0.00%
CAMBI.OL Cambi ASA
17.85
+2.00%
ERII Energy Recovery, Inc.
15.58
+0.84%
1MS.F Munters Group AB (publ)
11.90
+5.78%
LIQT LiqTech International, Inc.
1.4950
+1.01%