Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 5.43 | 0.02 | 0.37% | 5.55 | 5.88 | 5.31 | 54,568 |
| Oct 31 2024 | 5.41 | -0.56 | -9.38% | 5.89 | 6.00 | 5.3201 | 102,963 |
| Oct 30 2024 | 5.97 | -0.85 | -12.46% | 6.74 | 6.98 | 5.85 | 127,324 |
| Oct 29 2024 | 6.82 | -0.18 | -2.57% | 7.35 | 7.38 | 6.50 | 143,900 |
| Oct 28 2024 | 7.00 | -0.16 | -2.23% | 7.28 | 7.80 | 6.80 | 147,103 |
| Oct 25 2024 | 7.16 | -0.24 | -3.24% | 7.50 | 7.98 | 6.96 | 155,999 |
| Oct 24 2024 | 7.40 | 0.04 | 0.54% | 7.77 | 8.2518 | 7.10 | 183,280 |
| Oct 23 2024 | 7.36 | 0.02 | 0.27% | 7.34 | 8.77 | 7.255 | 307,582 |
| Oct 22 2024 | 7.34 | 0.26 | 3.67% | 8.4701 | 9.7592 | 7.00 | 727,665 |
| Oct 21 2024 | 7.08 | 1.14 | 19.19% | 5.98 | 7.20 | 5.95 | 263,377 |
| Oct 18 2024 | 5.94 | 0.04 | 0.68% | 6.27 | 7.43 | 5.81 | 143,445 |
| Oct 17 2024 | 5.90 | -0.86 | -12.72% | 6.76 | 6.80 | 5.67 | 170,747 |
| Oct 16 2024 | 6.76 | 1.93 | 39.96% | 4.84 | 7.48 | 4.8151 | 362,617 |
| Oct 15 2024 | 4.83 | 0.77 | 18.97% | 4.14 | 4.9569 | 4.14 | 98,854 |
| Oct 14 2024 | 4.06 | -0.13 | -3.10% | 4.30 | 4.731 | 3.97 | 86,527 |
| Oct 11 2024 | 4.19 | 0.34 | 8.83% | 3.85 | 4.2799 | 3.85 | 49,077 |
| Oct 10 2024 | 3.85 | 0.00 | 0.00% | 3.99 | 3.99 | 3.80 | 27,637 |
| Oct 09 2024 | 3.85 | 0.00 | 0.00% | 3.81 | 3.9605 | 3.7475 | 59,089 |
| Oct 08 2024 | 3.85 | 0.06 | 1.58% | 3.9416 | 3.99 | 3.82 | 35,448 |
| Oct 07 2024 | 3.79 | -0.52 | -12.06% | 4.11 | 4.20 | 3.79 | 142,844 |
| Oct 04 2024 | 4.31 | -0.16 | -3.58% | 4.4658 | 4.63 | 4.31 | 46,974 |
| Oct 03 2024 | 4.47 | -0.06 | -1.32% | 4.4001 | 4.5699 | 4.40 | 20,202 |
| Oct 02 2024 | 4.53 | -0.26 | -5.43% | 4.90 | 4.90 | 4.352 | 47,366 |
| Oct 01 2024 | 4.79 | -0.91 | -15.96% | 4.97 | 5.47 | 4.68 | 144,998 |
| Sep 30 2024 | 5.70 | 0.68 | 13.55% | 5.48 | 6.00 | 5.42 | 185,931 |
| Sep 27 2024 | 5.02 | -0.58 | -10.36% | 5.53 | 5.59 | 4.81 | 132,009 |
| Sep 26 2024 | 5.60 | 1.14 | 25.56% | 4.45 | 5.74 | 3.72 | 519,937 |
| Sep 25 2024 | 4.46 | -1.79 | -28.67% | 5.25 | 5.9799 | 4.19 | 437,352 |
| Sep 24 2024 | 6.2525 | 0.75 | 13.68% | 5.625 | 6.3525 | 5.50 | 85,644 |
| Sep 23 2024 | 5.50 | -0.44 | -7.41% | 5.925 | 5.925 | 5.295 | 70,595 |
| Sep 20 2024 | 5.94 | -0.31 | -5.00% | 6.25 | 6.5125 | 5.865 | 49,403 |
| Sep 19 2024 | 6.2525 | -1.00 | -13.76% | 7.225 | 7.2325 | 6.065 | 102,162 |
| Sep 18 2024 | 7.25 | -0.18 | -2.39% | 7.25 | 7.975 | 7.25 | 21,119 |
| Sep 17 2024 | 7.4275 | 0.27 | 3.77% | 7.25 | 7.4973 | 7.25 | 14,811 |
| Sep 16 2024 | 7.1575 | -0.14 | -1.95% | 6.95 | 7.30 | 6.95 | 24,156 |
| Sep 13 2024 | 7.30 | -0.07 | -0.98% | 7.5125 | 7.6825 | 7.1875 | 14,816 |
| Sep 12 2024 | 7.3725 | -0.19 | -2.48% | 7.575 | 7.675 | 7.125 | 12,409 |
| Sep 11 2024 | 7.56 | 0.45 | 6.33% | 7.22 | 7.6825 | 7.0225 | 11,443 |
| Sep 10 2024 | 7.11 | 0.10 | 1.46% | 7.0175 | 7.2166 | 6.765 | 21,680 |
| Sep 09 2024 | 7.0075 | -0.17 | -2.33% | 7.3675 | 7.50 | 6.925 | 20,921 |
| Sep 06 2024 | 7.175 | -0.33 | -4.37% | 7.6225 | 7.745 | 7.0125 | 31,135 |
| Sep 05 2024 | 7.5025 | -0.09 | -1.15% | 7.5025 | 7.725 | 7.50 | 18,500 |
| Sep 04 2024 | 7.59 | -0.01 | -0.16% | 7.5525 | 7.75 | 7.50 | 21,404 |
| Sep 03 2024 | 7.6025 | -0.40 | -4.97% | 8.1875 | 8.1975 | 7.5075 | 31,848 |
| Aug 30 2024 | 8.00 | 0.19 | 2.40% | 7.75 | 8.225 | 7.75 | 15,265 |
| Aug 29 2024 | 7.8125 | 0.06 | 0.81% | 7.95 | 7.975 | 7.55 | 19,538 |
| Aug 28 2024 | 7.75 | -0.99 | -11.33% | 8.50 | 8.50 | 7.50 | 52,863 |
| Aug 27 2024 | 8.74 | -0.70 | -7.37% | 9.50 | 9.50 | 8.4175 | 32,646 |
| Aug 26 2024 | 9.435 | 0.06 | 0.64% | 9.345 | 9.50 | 9.0125 | 16,857 |
| Aug 23 2024 | 9.375 | 0.41 | 4.57% | 8.885 | 9.625 | 8.825 | 21,646 |
| Aug 22 2024 | 8.965 | 0.44 | 5.16% | 9.00 | 9.20 | 8.80 | 22,892 |
| Aug 21 2024 | 8.525 | -0.28 | -3.13% | 9.00 | 9.00 | 8.1675 | 20,356 |
| Aug 20 2024 | 8.80 | -0.20 | -2.22% | 9.00 | 9.00 | 8.50 | 12,499 |
| Aug 19 2024 | 9.00 | 0.93 | 11.46% | 8.25 | 9.00 | 7.8975 | 45,529 |
| Aug 16 2024 | 8.075 | 0.41 | 5.35% | 7.75 | 8.19 | 7.6325 | 26,079 |
| Aug 15 2024 | 7.665 | 0.04 | 0.52% | 7.75 | 7.93 | 7.575 | 14,786 |
| Aug 14 2024 | 7.625 | -0.08 | -0.97% | 7.96 | 7.975 | 7.50 | 22,303 |
| Aug 13 2024 | 7.70 | 0.09 | 1.22% | 7.625 | 7.9725 | 7.5575 | 9,400 |
| Aug 12 2024 | 7.6075 | -0.39 | -4.88% | 8.05 | 8.05 | 7.50 | 31,591 |
| Aug 09 2024 | 7.9975 | 0.20 | 2.53% | 8.00 | 8.05 | 7.5325 | 11,046 |
| Aug 08 2024 | 7.80 | 0.10 | 1.23% | 7.9525 | 7.9725 | 7.5275 | 16,202 |
| Aug 07 2024 | 7.705 | -0.30 | -3.69% | 7.925 | 8.2225 | 7.625 | 24,622 |
| Aug 06 2024 | 8.00 | 0.25 | 3.23% | 8.06 | 8.06 | 7.74 | 18,860 |
| Aug 05 2024 | 7.75 | -0.36 | -4.38% | 7.2525 | 7.9275 | 7.25 | 30,421 |
