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

Arko Corp (NQ: ARKO )

6.180 +0.100 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 8.480 8.900 8.383 8.470 300,142 -0.01(-0.11%)
Dec 30, 2021 8.383 8.673 8.383 8.480 274,573 +0.13(+1.50%)
Dec 29, 2021 8.354 8.538 8.296 8.354 501,865 +0.00(+0.00%)
Dec 28, 2021 8.267 8.484 8.257 8.354 339,031 +0.11(+1.29%)
Dec 27, 2021 8.190 8.296 8.016 8.248 437,787 +0.02(+0.23%)
Dec 23, 2021 8.238 8.354 8.161 8.228 272,351 +0.02(+0.24%)
Dec 22, 2021 8.093 8.325 8.074 8.209 336,746 +0.06(+0.71%)
Dec 21, 2021 7.997 8.238 7.992 8.151 385,876 +0.27(+3.43%)
Dec 20, 2021 7.881 7.900 7.552 7.881 728,073 -0.15(-1.92%)
Dec 17, 2021 7.765 8.132 7.726 8.035 1,233,408 +0.25(+3.23%)
Dec 16, 2021 8.190 8.190 7.726 7.784 1,070,000 -0.33(-4.05%)
Dec 15, 2021 8.190 8.248 7.977 8.113 680,387 -0.06(-0.71%)
Dec 14, 2021 8.325 8.402 8.142 8.171 483,895 -0.28(-3.31%)
Dec 13, 2021 8.866 8.876 8.422 8.451 601,611 -0.47(-5.30%)
Dec 10, 2021 9.223 9.387 8.914 8.924 291,061 -0.28(-3.04%)
Dec 09, 2021 9.416 9.474 9.185 9.204 280,428 -0.27(-2.85%)
Dec 08, 2021 9.474 9.610 9.272 9.474 162,939 +0.16(+1.76%)
Dec 07, 2021 9.165 9.426 9.146 9.310 215,535 +0.31(+3.43%)
Dec 06, 2021 9.088 9.214 8.866 9.001 400,045 +0.08(+0.87%)
Dec 03, 2021 9.001 9.146 8.721 8.924 313,916 -0.03(-0.32%)
Dec 02, 2021 8.866 8.982 8.779 8.953 339,575 +0.14(+1.53%)
Dec 01, 2021 9.378 9.378 8.789 8.818 498,323 -0.29(-3.18%)
Nov 30, 2021 9.368 9.407 9.069 9.107 642,288 -0.30(-3.18%)
Nov 29, 2021 9.542 9.552 9.378 9.407 417,722 -0.05(-0.51%)
Nov 26, 2021 9.465 9.619 8.982 9.455 361,883 -0.45(-4.58%)
Nov 24, 2021 9.812 10.02 9.745 9.909 292,646 +0.04(+0.39%)
Nov 23, 2021 9.716 9.899 9.706 9.870 397,335 +0.11(+1.09%)
Nov 22, 2021 9.397 9.803 9.378 9.764 389,763 +0.32(+3.37%)
Nov 19, 2021 9.687 9.754 9.387 9.445 466,861 -0.25(-2.59%)
Nov 18, 2021 9.600 9.706 9.436 9.696 377,129 +0.01(+0.10%)
Nov 17, 2021 9.967 10.03 9.668 9.687 284,205 -0.27(-2.72%)
Nov 16, 2021 9.764 9.986 9.677 9.957 416,896 +0.05(+0.49%)
Nov 15, 2021 9.957 10.02 9.735 9.909 788,991 -0.28(-2.75%)
Nov 12, 2021 10.12 10.49 10.06 10.19 358,327 +0.16(+1.64%)
Nov 11, 2021 9.967 10.28 9.870 10.02 364,614 +0.19(+1.96%)
Nov 10, 2021 10.24 9.610 9.832 571,952 -0.21(-2.12%)
Nov 09, 2021 10.02 10.21 10.01 10.04 336,530 -0.03(-0.29%)
Nov 08, 2021 9.890 10.09 9.803 10.07 243,048 +0.18(+1.86%)
Nov 05, 2021 9.629 9.938 9.542 9.890 372,872 +0.34(+3.54%)
Nov 04, 2021 9.658 9.812 9.494 9.552 257,725 -0.10(-1.00%)
Nov 03, 2021 9.561 9.841 9.542 9.648 424,040 +0.04(+0.40%)
Nov 02, 2021 9.590 9.721 9.455 9.610 211,618 +0.02(+0.20%)
Nov 01, 2021 9.252 9.619 9.252 9.590 424,616 +0.33(+3.55%)
Oct 29, 2021 9.272 9.281 9.127 9.262 321,958 -0.01(-0.10%)
Oct 28, 2021 9.233 9.310 9.204 9.272 212,062 +0.05(+0.52%)
Oct 27, 2021 9.310 9.358 9.165 9.223 237,512 -0.13(-1.34%)
Oct 26, 2021 9.532 9.329 9.349 310,702 -0.18(-1.93%)
Oct 25, 2021 9.329 9.668 9.300 9.532 436,851 +0.06(+0.61%)
Oct 22, 2021 9.349 9.474 9.320 9.474 236,416 +0.10(+1.03%)
Oct 21, 2021 9.339 9.397 9.250 9.378 223,988 -0.03(-0.31%)
Oct 20, 2021 9.378 9.474 9.281 9.407 121,648 +0.07(+0.72%)
Oct 19, 2021 9.426 9.426 9.204 9.339 175,563 -0.09(-0.92%)
Oct 18, 2021 9.465 9.484 9.291 9.426 194,591 -0.06(-0.61%)
Oct 15, 2021 9.581 9.696 9.441 9.484 368,588 +0.09(+0.92%)
Oct 14, 2021 9.329 9.426 9.204 9.397 289,235 +0.10(+1.04%)
Oct 13, 2021 9.643 9.643 9.175 9.300 241,937 -0.28(-2.92%)
Oct 12, 2021 9.875 9.875 9.561 9.581 256,766 -0.22(-2.27%)
Oct 11, 2021 9.668 9.851 9.668 9.803 249,841 +0.04(+0.40%)
Oct 08, 2021 9.841 9.861 9.735 9.764 163,027 -0.09(-0.88%)
Oct 07, 2021 9.861 9.919 9.706 9.851 293,533 +0.05(+0.49%)
Oct 06, 2021 9.880 9.890 9.668 9.803 347,628 -0.15(-1.55%)
Oct 05, 2021 9.706 9.977 9.619 9.957 441,303 +0.24(+2.49%)
Oct 04, 2021 9.948 9.948 9.668 9.716 349,756 -0.29(-2.90%)
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.