Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arko Corp (NQ: ARKO )

7.210 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 7.230 7.260 7.140 7.210 262,732 +0.01(+0.14%)
Nov 26, 2024 7.150 7.220 6.986 7.200 365,899 -0.03(-0.41%)
Nov 25, 2024 7.100 7.340 7.100 7.230 747,045 +0.22(+3.14%)
Nov 22, 2024 6.840 7.045 6.840 7.010 344,881 +0.18(+2.64%)
Nov 21, 2024 6.670 6.880 6.620 6.830 213,856 +0.21(+3.17%)
Nov 20, 2024 6.480 6.680 6.435 6.620 210,887 +0.07(+1.07%)
Nov 19, 2024 6.460 6.650 6.460 6.550 187,368 +0.03(+0.46%)
Nov 18, 2024 6.560 6.650 6.450 6.520 182,045 -0.04(-0.61%)
Nov 15, 2024 6.560 6.670 6.470 6.560 249,669 +0.06(+0.92%)
Nov 14, 2024 6.740 6.765 6.470 6.500 274,262 -0.24(-3.56%)
Nov 13, 2024 6.860 6.910 6.720 6.740 194,615 -0.06(-0.88%)
Nov 12, 2024 6.890 6.890 6.670 6.800 257,487 -0.09(-1.31%)
Nov 11, 2024 6.610 6.970 6.600 6.890 358,294 +0.28(+4.24%)
Nov 08, 2024 6.900 6.900 6.400 6.610 337,896 -0.23(-3.36%)
Nov 07, 2024 6.980 6.980 6.770 6.840 336,571 -0.20(-2.84%)
Nov 06, 2024 7.240 7.310 6.990 7.040 616,522 +0.25(+3.68%)
Nov 05, 2024 6.530 6.880 6.530 6.790 223,090 +0.21(+3.19%)
Nov 04, 2024 6.660 6.900 6.560 6.580 240,594 -0.08(-1.20%)
Nov 01, 2024 6.720 6.770 6.645 6.660 323,707 +0.01(+0.15%)
Oct 31, 2024 6.860 6.930 6.645 6.650 265,178 -0.21(-3.06%)
Oct 30, 2024 6.870 6.980 6.840 6.860 270,137 -0.05(-0.72%)
Oct 29, 2024 7.000 7.090 6.899 6.910 387,983 -0.15(-2.12%)
Oct 28, 2024 6.910 7.110 6.880 7.060 325,286 +0.21(+3.07%)
Oct 25, 2024 6.880 6.970 6.800 6.850 127,565 +0.04(+0.59%)
Oct 24, 2024 6.810 6.850 6.750 6.810 117,215 +0.01(+0.15%)
Oct 23, 2024 6.860 6.890 6.695 6.800 171,879 -0.09(-1.31%)
Oct 22, 2024 6.770 6.940 6.770 6.890 190,397 +0.09(+1.32%)
Oct 21, 2024 6.880 6.920 6.780 6.800 199,777 -0.07(-1.02%)
Oct 18, 2024 6.920 7.020 6.845 6.870 210,563 +0.02(+0.29%)
Oct 17, 2024 6.920 6.920 6.760 6.850 114,315 -0.05(-0.72%)
Oct 16, 2024 6.800 6.940 6.800 6.900 201,542 +0.14(+2.07%)
Oct 15, 2024 6.950 7.020 6.755 6.760 202,500 -0.21(-3.01%)
Oct 14, 2024 7.150 7.150 6.960 6.970 204,060 -0.16(-2.24%)
Oct 11, 2024 6.870 7.140 6.850 7.130 408,946 +0.27(+3.94%)
Oct 10, 2024 6.930 6.965 6.830 6.860 191,477 -0.14(-2.00%)
Oct 09, 2024 6.970 7.130 6.970 7.000 371,029 +0.02(+0.29%)
Oct 08, 2024 6.940 7.000 6.885 6.980 205,772 +0.03(+0.43%)
Oct 07, 2024 7.040 7.079 6.910 6.950 229,711 -0.18(-2.52%)
Oct 04, 2024 6.800 7.230 6.800 7.130 342,682 +0.44(+6.58%)
Oct 03, 2024 6.700 6.795 6.640 6.690 189,175 -0.02(-0.30%)
Oct 02, 2024 6.870 6.935 6.670 6.710 229,949 -0.19(-2.75%)
Oct 01, 2024 6.980 7.070 6.870 6.900 284,635 -0.12(-1.71%)
Sep 30, 2024 7.000 7.125 6.990 7.020 242,255 -0.08(-1.13%)
Sep 27, 2024 7.160 7.270 7.030 7.100 280,320 +0.04(+0.57%)
Sep 26, 2024 6.830 7.140 6.830 7.060 320,245 +0.23(+3.37%)
Sep 25, 2024 6.880 6.880 6.745 6.830 301,671 -0.03(-0.44%)
Sep 24, 2024 6.900 6.910 6.680 6.860 191,323 -0.03(-0.44%)
Sep 23, 2024 6.950 6.950 6.760 6.890 295,745 -0.02(-0.29%)
Sep 20, 2024 7.150 7.185 6.900 6.910 1,230,679 -0.33(-4.56%)
Sep 19, 2024 7.150 7.290 7.090 7.240 334,240 +0.12(+1.69%)
Sep 18, 2024 6.810 7.380 6.800 7.120 706,202 +0.47(+7.07%)
Sep 17, 2024 6.470 7.290 6.400 6.650 1,135,630 +0.24(+3.74%)
Sep 16, 2024 6.400 6.478 6.320 6.410 149,251 +0.05(+0.79%)
Sep 13, 2024 6.160 6.410 6.140 6.360 259,372 +0.31(+5.12%)
Sep 12, 2024 5.880 6.080 5.876 6.050 182,793 +0.23(+3.95%)
Sep 11, 2024 5.890 5.900 5.740 5.820 165,330 -0.10(-1.69%)
Sep 10, 2024 5.910 5.960 5.860 5.920 201,588 +0.01(+0.17%)
Sep 09, 2024 6.050 6.060 5.895 5.910 165,236 -0.14(-2.31%)
Sep 06, 2024 6.180 6.220 6.030 6.050 176,295 -0.12(-1.94%)
Sep 05, 2024 6.190 6.280 6.095 6.170 203,761 +0.03(+0.49%)
Sep 04, 2024 6.100 6.245 6.090 6.140 279,538 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.