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

Arko Corp (NQ: ARKO )

5.710 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.911 7.946 7.723 7.723 267,592 -0.19(-2.38%)
Jan 30, 2024 7.862 7.921 7.812 7.911 118,119 +0.03(+0.38%)
Jan 29, 2024 7.852 7.882 7.792 7.882 148,479 +0.02(+0.25%)
Jan 26, 2024 7.931 7.961 7.837 7.862 133,915 -0.01(-0.13%)
Jan 25, 2024 7.763 7.877 7.753 7.872 237,158 +0.17(+2.19%)
Jan 24, 2024 7.921 7.921 7.674 7.703 159,429 -0.13(-1.64%)
Jan 23, 2024 7.961 8.020 7.812 7.832 191,221 -0.06(-0.75%)
Jan 22, 2024 7.753 7.901 7.733 7.891 240,899 +0.21(+2.71%)
Jan 19, 2024 7.733 7.733 7.535 7.684 264,552 +0.00(+0.00%)
Jan 18, 2024 7.693 7.713 7.614 7.684 172,859 -0.04(-0.51%)
Jan 17, 2024 7.743 7.812 7.723 7.723 157,815 -0.10(-1.27%)
Jan 16, 2024 7.872 7.917 7.812 7.822 149,601 -0.13(-1.62%)
Jan 12, 2024 8.109 8.109 7.951 7.951 155,041 -0.05(-0.62%)
Jan 11, 2024 7.991 8.010 7.911 8.000 172,747 -0.02(-0.25%)
Jan 10, 2024 7.911 8.080 7.911 8.020 168,181 +0.05(+0.62%)
Jan 09, 2024 8.000 8.159 7.961 7.971 167,548 -0.27(-3.25%)
Jan 08, 2024 8.179 8.258 8.099 8.238 150,074 +0.01(+0.12%)
Jan 05, 2024 8.189 8.288 8.189 8.228 310,449 +0.01(+0.12%)
Jan 04, 2024 8.189 8.288 8.005 8.218 208,522 +0.13(+1.59%)
Jan 03, 2024 8.297 8.317 8.090 8.090 278,561 -0.18(-2.16%)
Jan 02, 2024 8.149 8.337 7.882 8.268 258,700 +0.10(+1.21%)
Dec 29, 2023 8.139 8.218 8.109 8.169 230,211 +0.06(+0.73%)
Dec 28, 2023 8.070 8.149 7.951 8.109 227,514 +0.00(+0.00%)
Dec 27, 2023 8.000 8.129 7.931 8.109 250,869 +0.11(+1.36%)
Dec 26, 2023 8.020 8.050 7.926 8.000 290,419 -0.01(-0.12%)
Dec 22, 2023 7.991 8.109 7.991 8.010 258,704 -0.01(-0.12%)
Dec 21, 2023 7.901 8.020 7.862 8.020 250,493 +0.17(+2.14%)
Dec 20, 2023 7.931 8.010 7.832 7.852 269,115 -0.07(-0.87%)
Dec 19, 2023 7.872 7.931 7.535 7.921 306,090 +0.11(+1.39%)
Dec 18, 2023 7.792 7.885 7.753 7.812 198,080 +0.06(+0.77%)
Dec 15, 2023 7.911 7.911 7.753 7.753 697,565 -0.08(-1.01%)
Dec 14, 2023 8.030 8.159 7.763 7.832 413,061 -0.09(-1.12%)
Dec 13, 2023 7.644 7.921 7.594 7.921 436,995 +0.26(+3.36%)
Dec 12, 2023 7.684 7.693 7.555 7.664 148,432 +0.01(+0.13%)
Dec 11, 2023 7.703 7.743 7.585 7.654 207,665 -0.05(-0.64%)
Dec 08, 2023 7.733 7.783 7.664 7.703 174,969 -0.05(-0.64%)
Dec 07, 2023 7.654 7.773 7.510 7.753 246,742 +0.13(+1.69%)
Dec 06, 2023 7.723 7.812 7.609 7.624 196,400 -0.07(-0.90%)
Dec 05, 2023 7.654 7.713 7.594 7.693 168,494 +0.04(+0.52%)
Dec 04, 2023 7.585 7.713 7.565 7.654 229,414 +0.04(+0.52%)
Dec 01, 2023 7.426 7.634 7.391 7.614 280,873 +0.21(+2.81%)
Nov 30, 2023 7.446 7.466 7.357 7.406 463,726 -0.03(-0.40%)
Nov 29, 2023 7.456 7.614 7.416 7.436 147,939 +0.04(+0.54%)
Nov 28, 2023 7.466 7.486 7.391 7.396 136,571 -0.08(-1.06%)
Nov 27, 2023 7.466 7.515 7.412 7.476 171,837 +0.01(+0.13%)
Nov 24, 2023 7.406 7.515 7.406 7.466 106,251 +0.04(+0.53%)
Nov 22, 2023 7.456 7.540 7.416 7.426 124,185 +0.00(+0.00%)
Nov 21, 2023 7.396 7.515 7.317 7.426 182,930 -0.02(-0.27%)
Nov 20, 2023 7.278 7.520 7.278 7.446 256,307 +0.17(+2.31%)
Nov 17, 2023 7.188 7.288 7.124 7.278 317,446 +0.15(+2.08%)
Nov 16, 2023 7.238 7.288 7.075 7.129 209,199 -0.11(-1.50%)
Nov 15, 2023 7.208 7.337 7.154 7.238 282,595 +0.09(+1.24%)
Nov 14, 2023 7.258 7.356 6.932 7.149 458,969 -0.30(-3.97%)
Nov 13, 2023 7.435 7.573 7.430 7.445 211,297 -0.03(-0.40%)
Nov 10, 2023 7.130 7.514 7.061 7.475 284,221 +0.39(+5.57%)
Nov 09, 2023 7.238 7.307 7.061 7.080 315,496 -0.08(-1.10%)
Nov 08, 2023 7.287 7.415 7.056 7.159 351,268 -0.16(-2.16%)
Nov 07, 2023 8.037 8.037 6.972 7.317 606,235 -0.44(-5.72%)
Nov 06, 2023 7.770 7.805 7.706 7.761 193,652 -0.03(-0.38%)
Nov 03, 2023 7.701 7.844 7.682 7.790 312,991 +0.17(+2.20%)
Nov 02, 2023 7.524 7.632 7.514 7.623 250,524 +0.16(+2.11%)
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.