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

Arko Corp (NQ: ARKO )

6.200 +0.060 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2022 9.417 10.09 9.413 9.961 1,663,602 +0.48(+5.02%)
Oct 28, 2022 9.018 9.485 8.979 9.485 1,745,837 +0.44(+4.83%)
Oct 27, 2022 9.018 9.154 8.931 9.047 435,968 +0.12(+1.31%)
Oct 26, 2022 9.242 9.650 8.921 8.931 221,743 -0.29(-3.16%)
Oct 25, 2022 9.621 9.669 9.203 9.222 335,699 -0.36(-3.75%)
Oct 24, 2022 9.281 9.699 9.193 9.582 876,424 +0.54(+6.02%)
Oct 21, 2022 8.911 9.077 8.819 9.038 647,529 +0.18(+2.09%)
Oct 20, 2022 9.047 9.222 8.834 8.853 312,189 -0.14(-1.51%)
Oct 19, 2022 8.999 9.111 8.960 8.989 334,978 -0.05(-0.54%)
Oct 18, 2022 9.485 9.543 9.028 9.038 365,912 -0.32(-3.43%)
Oct 17, 2022 9.115 9.388 9.115 9.358 215,850 +0.18(+2.01%)
Oct 14, 2022 9.494 9.494 9.120 9.174 158,898 -0.20(-2.18%)
Oct 13, 2022 8.911 9.436 8.902 9.378 394,295 +0.31(+3.43%)
Oct 12, 2022 9.135 9.174 8.989 9.067 204,487 -0.03(-0.32%)
Oct 11, 2022 9.086 9.184 9.047 9.096 130,379 -0.02(-0.21%)
Oct 10, 2022 9.047 9.174 9.009 9.115 140,672 -0.01(-0.11%)
Oct 07, 2022 9.232 9.281 9.106 9.125 209,121 -0.15(-1.57%)
Oct 06, 2022 9.203 9.300 9.203 9.271 177,709 -0.01(-0.10%)
Oct 05, 2022 9.378 9.485 9.232 9.281 321,805 -0.22(-2.35%)
Oct 04, 2022 9.261 9.553 9.252 9.504 295,483 +0.37(+4.04%)
Oct 03, 2022 9.154 9.261 9.028 9.135 262,505 +0.01(+0.11%)
Sep 30, 2022 8.941 9.193 8.834 9.125 349,046 +0.14(+1.51%)
Sep 29, 2022 9.047 9.047 8.746 8.989 400,692 -0.12(-1.28%)
Sep 28, 2022 8.882 9.174 8.911 9.106 303,032 +0.18(+2.07%)
Sep 27, 2022 9.135 9.242 8.902 8.921 212,767 -0.16(-1.71%)
Sep 26, 2022 9.281 9.388 8.979 9.077 440,627 -0.18(-1.99%)
Sep 23, 2022 9.271 9.290 9.106 9.261 383,258 -0.14(-1.45%)
Sep 22, 2022 9.524 9.592 9.349 9.397 263,954 -0.20(-2.13%)
Sep 21, 2022 9.718 9.864 9.601 9.601 262,646 -0.12(-1.20%)
Sep 20, 2022 9.912 10.000 9.631 9.718 273,415 -0.19(-1.96%)
Sep 19, 2022 9.757 9.956 9.674 9.912 423,276 +0.04(+0.39%)
Sep 16, 2022 9.883 9.932 9.699 9.873 1,345,908 -0.05(-0.49%)
Sep 15, 2022 9.883 10.06 9.679 9.922 225,833 +0.00(+0.00%)
Sep 14, 2022 9.912 9.980 9.767 9.922 317,140 +0.01(+0.10%)
Sep 13, 2022 10.08 10.14 9.893 9.912 509,344 -0.17(-1.73%)
Sep 12, 2022 10.06 10.18 9.932 10.09 527,866 +0.01(+0.10%)
Sep 09, 2022 9.854 10.09 9.835 10.08 304,180 +0.22(+2.27%)
Sep 08, 2022 9.757 9.912 9.621 9.854 270,661 +0.01(+0.10%)
Sep 07, 2022 9.329 9.873 9.329 9.844 354,968 +0.46(+4.87%)
Sep 06, 2022 9.378 9.436 9.261 9.388 351,112 +0.02(+0.21%)
Sep 02, 2022 9.368 9.436 9.184 9.368 307,291 +0.02(+0.21%)
Sep 01, 2022 9.213 9.368 9.135 9.349 220,178 +0.09(+0.94%)
Aug 31, 2022 9.494 9.514 9.256 9.261 285,971 -0.17(-1.75%)
Aug 30, 2022 9.835 9.835 9.417 9.426 256,750 -0.35(-3.58%)
Aug 29, 2022 9.728 9.835 9.640 9.776 149,033 +0.05(+0.50%)
Aug 26, 2022 9.864 9.893 9.689 9.728 190,849 -0.08(-0.79%)
Aug 25, 2022 9.670 9.805 9.670 9.805 242,434 +0.09(+0.90%)
Aug 24, 2022 9.679 9.752 9.518 9.718 265,842 +0.00(+0.00%)
Aug 23, 2022 9.873 9.990 9.692 9.718 289,832 -0.11(-1.09%)
Aug 22, 2022 9.699 9.854 9.592 9.825 282,826 +0.02(+0.20%)
Aug 19, 2022 9.796 9.839 9.592 9.805 287,827 -0.02(-0.20%)
Aug 18, 2022 9.718 9.844 9.573 9.825 236,169 +0.10(+1.00%)
Aug 17, 2022 9.757 9.805 9.621 9.728 161,198 -0.14(-1.38%)
Aug 16, 2022 9.670 9.922 9.146 9.864 365,788 +0.08(+0.79%)
Aug 15, 2022 9.728 9.873 9.534 9.786 284,446 +0.00(+0.00%)
Aug 12, 2022 9.388 9.796 9.359 9.786 420,651 +0.40(+4.24%)
Aug 11, 2022 9.388 9.679 9.282 9.388 550,552 +0.15(+1.57%)
Aug 10, 2022 9.311 9.553 8.748 9.243 563,619 +0.09(+0.95%)
Aug 09, 2022 9.214 9.214 8.894 9.156 421,202 +0.07(+0.75%)
Aug 08, 2022 9.010 9.204 9.000 9.088 289,077 +0.11(+1.19%)
Aug 05, 2022 8.680 8.981 8.613 8.981 364,417 +0.26(+3.00%)
Aug 04, 2022 8.855 8.903 8.710 8.719 165,169 -0.11(-1.21%)
Aug 03, 2022 8.855 8.918 8.797 8.826 242,749 +0.05(+0.55%)
Aug 02, 2022 8.894 8.923 8.758 8.777 148,417 -0.16(-1.84%)
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.