ARQQ(ARQQ)
ARQQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.96 | $17.40 | $13.81 | $17.36 | 1.12M |
| 5/20/2026 | $12.17 | $13.21 | $12.16 | $13.09 | 325,000 |
| 5/19/2026 | $12.50 | $12.55 | $11.91 | $12.17 | 378,673 |
| 5/18/2026 | $13.28 | $13.32 | $12.42 | $12.74 | 373,145 |
| 5/15/2026 | $13.53 | $13.53 | $12.91 | $13.34 | 336,506 |
| 5/14/2026 | $13.74 | $14.26 | $12.90 | $13.87 | 465,400 |
| 5/13/2026 | $14.10 | $14.24 | $13.50 | $13.83 | 406,100 |
| 5/12/2026 | $15.06 | $15.60 | $13.90 | $14.40 | 505,700 |
| 5/11/2026 | $14.66 | $15.50 | $14.20 | $15.00 | 487,412 |
| 5/8/2026 | $15.43 | $15.48 | $14.51 | $14.96 | 626,800 |
| 5/7/2026 | $15.43 | $16.24 | $15.05 | $15.43 | 627,814 |
| 5/6/2026 | $14.99 | $15.75 | $14.75 | $15.68 | 544,700 |
| 5/5/2026 | $14.62 | $14.87 | $13.95 | $14.65 | 247,627 |
| 5/4/2026 | $14.60 | $15.19 | $14.37 | $14.42 | 244,907 |
| 5/1/2026 | $14.57 | $14.64 | $13.97 | $14.52 | 240,600 |
| 4/30/2026 | $13.16 | $14.41 | $13.12 | $14.36 | 265,927 |
| 4/29/2026 | $14.01 | $14.11 | $13.04 | $13.22 | 281,100 |
| 4/28/2026 | $14.38 | $14.46 | $13.89 | $14.09 | 186,647 |
| 4/27/2026 | $14.39 | $15.00 | $14.25 | $14.58 | 222,933 |
| 4/24/2026 | $14.55 | $14.86 | $13.70 | $14.53 | 314,436 |
| 4/23/2026 | $15.40 | $15.50 | $14.14 | $14.45 | 331,612 |
| 4/22/2026 | $15.48 | $16.19 | $15.27 | $15.76 | 354,938 |
| 4/21/2026 | $16.19 | $16.90 | $14.80 | $14.85 | 619,600 |
| 4/20/2026 | $15.43 | $16.39 | $15.40 | $16.15 | 484,500 |
| 4/17/2026 | $16.26 | $16.74 | $15.86 | $16.03 | 740,442 |
| 4/16/2026 | $17.61 | $17.70 | $15.58 | $15.77 | 1.10M |
| 4/15/2026 | $15.25 | $16.60 | $15.01 | $16.23 | 1.20M |
| 4/14/2026 | $13.65 | $14.67 | $13.65 | $13.97 | 381,400 |
| 4/13/2026 | $12.30 | $13.35 | $11.91 | $13.24 | 202,400 |
| 4/10/2026 | $12.49 | $12.85 | $12.40 | $12.53 | 99,310 |
| 4/9/2026 | $12.73 | $12.99 | $12.36 | $12.44 | 160,464 |
| 4/8/2026 | $13.76 | $13.97 | $12.61 | $12.86 | 189,600 |
| 4/7/2026 | $13.00 | $13.14 | $12.21 | $12.55 | 147,200 |
| 4/6/2026 | $13.76 | $14.25 | $13.17 | $13.32 | 153,581 |
| 4/2/2026 | $12.74 | $13.99 | $12.31 | $13.97 | 188,613 |
| 4/1/2026 | $13.70 | $14.28 | $13.25 | $13.59 | 210,903 |
| 3/31/2026 | $12.01 | $13.32 | $12.01 | $13.25 | 255,000 |
| 3/30/2026 | $11.91 | $12.18 | $11.52 | $11.90 | 173,111 |
| 3/27/2026 | $12.58 | $12.58 | $11.59 | $11.78 | 206,140 |
| 3/26/2026 | $13.19 | $13.58 | $12.74 | $12.77 | 139,731 |
| 3/25/2026 | $13.94 | $14.37 | $13.35 | $13.62 | 124,312 |
| 3/24/2026 | $14.21 | $14.38 | $13.54 | $13.57 | 147,014 |
| 3/23/2026 | $13.55 | $14.50 | $13.20 | $14.38 | 221,580 |
| 3/20/2026 | $13.70 | $14.15 | $13.16 | $13.60 | 204,404 |
| 3/19/2026 | $13.44 | $14.00 | $12.91 | $13.87 | 216,950 |
| 3/18/2026 | $14.00 | $14.40 | $13.60 | $13.63 | 147,208 |
| 3/17/2026 | $13.97 | $14.60 | $13.87 | $14.16 | 154,993 |
| 3/16/2026 | $13.97 | $14.33 | $13.63 | $14.00 | 129,500 |
| 3/13/2026 | $14.20 | $14.75 | $13.61 | $13.63 | 171,900 |
| 3/12/2026 | $14.51 | $14.86 | $14.04 | $14.05 | 132,458 |
| 3/11/2026 | $15.26 | $15.54 | $14.42 | $14.75 | 261,731 |
| 3/10/2026 | $15.72 | $15.84 | $15.00 | $15.09 | 247,383 |
| 3/9/2026 | $15.07 | $15.57 | $14.68 | $15.48 | 285,513 |
| 3/6/2026 | $15.70 | $16.33 | $15.36 | $15.41 | 183,024 |
| 3/5/2026 | $16.24 | $16.73 | $15.69 | $15.92 | 186,015 |
| 3/4/2026 | $16.20 | $16.75 | $16.01 | $16.66 | 142,574 |
| 3/3/2026 | $15.98 | $16.31 | $15.31 | $15.93 | 150,380 |
| 3/2/2026 | $15.72 | $16.93 | $15.43 | $16.86 | 183,724 |
| 2/27/2026 | $16.55 | $16.63 | $16.01 | $16.46 | 247,292 |
| 2/26/2026 | $17.27 | $17.81 | $16.84 | $17.46 | 327,841 |
| 2/25/2026 | $17.10 | $17.54 | $16.71 | $16.84 | 253,223 |
| 2/24/2026 | $15.26 | $16.50 | $15.26 | $16.39 | 231,939 |
| 2/23/2026 | $15.55 | $15.67 | $15.02 | $15.31 | 178,058 |
| 2/20/2026 | $16.63 | $17.00 | $15.75 | $15.85 | 379,210 |