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

Arko Corp (NQ: ARKO )

6.060 -0.180 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2023 8.044 8.215 8.044 8.181 279,100 +0.16(+1.94%)
Jan 30, 2023 8.025 8.117 7.947 8.025 181,431 -0.01(-0.12%)
Jan 27, 2023 7.986 8.137 7.956 8.034 167,409 +0.01(+0.12%)
Jan 26, 2023 8.034 8.073 7.937 8.025 135,819 +0.00(+0.00%)
Jan 25, 2023 8.132 8.132 7.956 8.025 128,757 -0.09(-1.08%)
Jan 24, 2023 8.083 8.142 7.966 8.112 126,697 -0.03(-0.36%)
Jan 23, 2023 8.103 8.259 8.025 8.142 152,129 +0.06(+0.72%)
Jan 20, 2023 8.181 8.181 8.034 8.083 166,194 -0.02(-0.24%)
Jan 19, 2023 8.181 8.190 8.078 8.103 143,805 -0.09(-1.07%)
Jan 18, 2023 8.210 8.385 8.151 8.190 181,446 -0.01(-0.12%)
Jan 17, 2023 8.298 8.346 8.112 8.200 138,916 -0.09(-1.06%)
Jan 13, 2023 8.288 8.415 8.268 8.288 185,521 -0.02(-0.23%)
Jan 12, 2023 7.976 8.346 7.937 8.307 225,044 +0.33(+4.16%)
Jan 11, 2023 7.956 8.034 7.839 7.976 231,716 +0.03(+0.37%)
Jan 10, 2023 8.132 8.201 7.625 7.947 358,755 -0.28(-3.44%)
Jan 09, 2023 8.454 8.600 7.927 8.229 283,801 -0.31(-3.65%)
Jan 06, 2023 8.278 8.873 8.229 8.541 712,714 +0.31(+3.79%)
Jan 05, 2023 8.268 8.327 8.132 8.229 180,400 -0.10(-1.17%)
Jan 04, 2023 8.532 8.580 8.307 8.327 194,427 -0.12(-1.39%)
Jan 03, 2023 8.444 8.522 8.259 8.444 292,157 +0.00(+0.00%)
Dec 30, 2022 8.317 8.488 8.054 8.444 235,603 +0.12(+1.41%)
Dec 29, 2022 8.317 8.434 8.229 8.327 348,098 +0.02(+0.23%)
Dec 28, 2022 8.385 8.454 8.288 8.307 195,770 -0.09(-1.05%)
Dec 27, 2022 8.444 8.444 8.293 8.395 173,520 -0.01(-0.12%)
Dec 23, 2022 8.424 8.483 8.356 8.405 91,814 +0.00(+0.00%)
Dec 22, 2022 8.629 8.629 8.293 8.405 245,646 -0.25(-2.93%)
Dec 21, 2022 8.600 8.775 8.551 8.658 208,114 +0.16(+1.83%)
Dec 20, 2022 8.483 8.581 8.376 8.502 183,209 +0.00(+0.00%)
Dec 19, 2022 8.571 8.571 8.454 8.502 220,171 -0.09(-1.02%)
Dec 16, 2022 8.727 8.727 8.434 8.590 618,401 -0.12(-1.34%)
Dec 15, 2022 8.697 8.775 8.522 8.707 262,509 -0.10(-1.11%)
Dec 14, 2022 8.902 8.990 8.780 8.805 241,320 -0.14(-1.53%)
Dec 13, 2022 9.039 9.195 8.844 8.941 898,168 -0.03(-0.33%)
Dec 12, 2022 9.097 9.136 8.873 8.970 221,759 -0.05(-0.54%)
Dec 09, 2022 8.941 9.078 8.853 9.019 214,466 +0.05(+0.54%)
Dec 08, 2022 9.000 9.302 8.855 8.970 341,664 -0.27(-2.95%)
Dec 07, 2022 8.990 9.297 8.980 9.243 304,797 +0.35(+3.95%)
Dec 06, 2022 8.883 9.009 8.844 8.892 200,381 +0.01(+0.11%)
Dec 05, 2022 8.912 9.136 8.844 8.883 310,303 -0.01(-0.11%)
Dec 02, 2022 8.892 9.000 8.805 8.892 157,689 -0.06(-0.65%)
Dec 01, 2022 9.234 9.234 8.858 8.951 271,256 -0.24(-2.65%)
Nov 30, 2022 9.029 9.234 8.951 9.195 371,768 +0.16(+1.73%)
Nov 29, 2022 9.019 9.126 8.863 9.039 364,754 -0.03(-0.32%)
Nov 28, 2022 8.873 9.136 8.853 9.068 316,866 +0.10(+1.09%)
Nov 25, 2022 8.902 9.117 8.902 8.970 73,006 +0.08(+0.88%)
Nov 23, 2022 8.902 8.956 8.834 8.892 215,554 +0.01(+0.11%)
Nov 22, 2022 8.746 8.912 8.580 8.883 225,698 +0.19(+2.13%)
Nov 21, 2022 8.766 8.824 8.639 8.697 300,512 -0.10(-1.11%)
Nov 18, 2022 8.736 8.863 8.562 8.795 320,795 +0.23(+2.72%)
Nov 17, 2022 8.698 8.766 8.491 8.562 331,191 -0.15(-1.67%)
Nov 16, 2022 8.853 8.902 8.678 8.707 267,618 -0.23(-2.61%)
Nov 15, 2022 9.018 9.174 8.911 8.941 336,712 +0.06(+0.66%)
Nov 14, 2022 8.989 9.154 8.873 8.882 393,046 -0.15(-1.61%)
Nov 11, 2022 9.193 9.193 8.756 9.028 689,378 -0.17(-1.90%)
Nov 10, 2022 9.388 9.475 9.009 9.203 922,673 +0.09(+0.96%)
Nov 09, 2022 9.018 9.310 8.853 9.115 681,021 +0.03(+0.32%)
Nov 08, 2022 10.01 10.51 8.950 9.086 2,469,335 -0.86(-8.69%)
Nov 07, 2022 9.436 10.15 9.407 9.951 1,589,827 +0.55(+5.89%)
Nov 04, 2022 9.164 9.456 9.077 9.397 378,700 +0.28(+3.09%)
Nov 03, 2022 9.757 9.961 9.057 9.115 997,834 -0.75(-7.59%)
Nov 02, 2022 10.02 10.49 9.776 9.864 1,253,993 -0.17(-1.74%)
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.