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

Arko Corp (NQ: ARKO )

5.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2022 9.033 9.238 8.955 9.199 371,607 +0.16(+1.73%)
Nov 29, 2022 9.023 9.130 8.867 9.042 364,597 -0.03(-0.32%)
Nov 28, 2022 8.877 9.160 8.857 9.072 316,729 +0.10(+1.09%)
Nov 25, 2022 8.906 9.120 8.906 8.974 72,975 +0.08(+0.88%)
Nov 23, 2022 8.906 8.960 8.838 8.896 215,461 +0.01(+0.11%)
Nov 22, 2022 8.750 8.916 8.584 8.886 225,600 +0.19(+2.13%)
Nov 21, 2022 8.769 8.828 8.643 8.701 300,383 -0.10(-1.11%)
Nov 18, 2022 8.740 8.867 8.565 8.799 320,656 +0.23(+2.72%)
Nov 17, 2022 8.701 8.769 8.495 8.565 331,048 -0.15(-1.67%)
Nov 16, 2022 8.857 8.906 8.682 8.711 267,502 -0.23(-2.61%)
Nov 15, 2022 9.022 9.178 8.915 8.944 336,566 +0.06(+0.66%)
Nov 14, 2022 8.993 9.158 8.876 8.886 392,876 -0.15(-1.61%)
Nov 11, 2022 9.197 9.197 8.760 9.032 689,079 -0.18(-1.90%)
Nov 10, 2022 9.392 9.479 9.012 9.207 922,274 +0.09(+0.96%)
Nov 09, 2022 9.022 9.314 8.857 9.119 680,726 +0.03(+0.32%)
Nov 08, 2022 10.01 10.51 8.954 9.090 2,468,267 -0.87(-8.69%)
Nov 07, 2022 9.440 10.15 9.411 9.956 1,589,139 +0.55(+5.89%)
Nov 04, 2022 9.168 9.460 9.081 9.401 378,536 +0.28(+3.09%)
Nov 03, 2022 9.761 9.965 9.061 9.119 997,402 -0.75(-7.59%)
Nov 02, 2022 10.02 10.49 9.781 9.868 1,253,451 -0.17(-1.74%)
Nov 01, 2022 10.07 10.19 9.810 10.04 1,275,380 +0.08(+0.78%)
Oct 31, 2022 9.421 10.09 9.417 9.965 1,662,883 +0.48(+5.02%)
Oct 28, 2022 9.022 9.489 8.983 9.489 1,745,082 +0.44(+4.83%)
Oct 27, 2022 9.022 9.158 8.935 9.051 435,779 +0.12(+1.31%)
Oct 26, 2022 9.246 9.654 8.925 8.935 221,647 -0.29(-3.16%)
Oct 25, 2022 9.625 9.674 9.207 9.226 335,554 -0.36(-3.75%)
Oct 24, 2022 9.285 9.703 9.197 9.586 876,045 +0.54(+6.02%)
Oct 21, 2022 8.915 9.081 8.823 9.042 647,249 +0.18(+2.09%)
Oct 20, 2022 9.051 9.226 8.837 8.857 312,054 -0.14(-1.51%)
Oct 19, 2022 9.003 9.115 8.964 8.993 334,833 -0.05(-0.54%)
Oct 18, 2022 9.489 9.547 9.032 9.042 365,754 -0.32(-3.43%)
Oct 17, 2022 9.119 9.392 9.119 9.362 215,757 +0.18(+2.01%)
Oct 14, 2022 9.499 9.499 9.124 9.178 158,830 -0.20(-2.18%)
Oct 13, 2022 8.915 9.440 8.906 9.382 394,125 +0.31(+3.43%)
Oct 12, 2022 9.139 9.178 8.993 9.071 204,398 -0.03(-0.32%)
Oct 11, 2022 9.090 9.187 9.051 9.100 130,323 -0.02(-0.21%)
Oct 10, 2022 9.051 9.178 9.012 9.119 140,612 -0.01(-0.11%)
Oct 07, 2022 9.236 9.285 9.110 9.129 209,030 -0.15(-1.57%)
Oct 06, 2022 9.207 9.304 9.207 9.275 177,632 -0.01(-0.10%)
Oct 05, 2022 9.382 9.489 9.236 9.285 321,666 -0.22(-2.35%)
Oct 04, 2022 9.265 9.557 9.256 9.508 295,355 +0.37(+4.04%)
Oct 03, 2022 9.158 9.265 9.032 9.139 262,391 +0.01(+0.11%)
Sep 30, 2022 8.944 9.197 8.837 9.129 348,895 +0.14(+1.51%)
Sep 29, 2022 9.051 9.051 8.750 8.993 400,519 -0.12(-1.28%)
Sep 28, 2022 8.886 9.178 8.915 9.110 302,901 +0.18(+2.07%)
Sep 27, 2022 9.139 9.246 8.906 8.925 212,675 -0.16(-1.71%)
Sep 26, 2022 9.285 9.392 8.983 9.081 440,436 -0.18(-1.99%)
Sep 23, 2022 9.275 9.294 9.110 9.265 383,092 -0.14(-1.45%)
Sep 22, 2022 9.528 9.596 9.353 9.401 263,840 -0.20(-2.13%)
Sep 21, 2022 9.722 9.868 9.606 9.606 262,532 -0.12(-1.20%)
Sep 20, 2022 9.917 10.00 9.635 9.722 273,296 -0.19(-1.96%)
Sep 19, 2022 9.761 9.960 9.678 9.917 423,093 +0.04(+0.39%)
Sep 16, 2022 9.887 9.937 9.703 9.878 1,345,326 -0.05(-0.49%)
Sep 15, 2022 9.887 10.06 9.683 9.926 225,735 +0.00(+0.00%)
Sep 14, 2022 9.917 9.985 9.771 9.926 317,003 +0.01(+0.10%)
Sep 13, 2022 10.08 10.14 9.897 9.917 509,123 -0.18(-1.73%)
Sep 12, 2022 10.06 10.19 9.936 10.09 527,638 +0.01(+0.10%)
Sep 09, 2022 9.858 10.09 9.839 10.08 304,049 +0.22(+2.27%)
Sep 08, 2022 9.761 9.917 9.625 9.858 270,544 +0.01(+0.10%)
Sep 07, 2022 9.333 9.878 9.333 9.849 354,815 +0.46(+4.87%)
Sep 06, 2022 9.382 9.440 9.265 9.392 350,960 +0.02(+0.21%)
Sep 02, 2022 9.372 9.440 9.187 9.372 307,158 +0.02(+0.21%)
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.