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

Arko Corp (NQ: ARKO )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2023 8.112 8.112 7.771 7.820 300,484 -0.02(-0.25%)
Feb 27, 2023 7.947 7.966 7.791 7.839 157,796 -0.01(-0.12%)
Feb 24, 2023 7.869 7.908 7.786 7.849 179,112 -0.08(-0.98%)
Feb 23, 2023 7.947 7.995 7.830 7.927 167,780 +0.04(+0.49%)
Feb 22, 2023 7.752 7.947 7.664 7.888 226,561 +0.13(+1.63%)
Feb 21, 2023 7.966 8.005 7.756 7.761 230,845 -0.29(-3.63%)
Feb 17, 2023 7.966 8.107 7.771 8.054 216,006 +0.16(+1.98%)
Feb 16, 2023 7.956 8.025 7.849 7.898 167,840 -0.07(-0.86%)
Feb 15, 2023 7.820 7.995 7.752 7.966 142,674 +0.11(+1.36%)
Feb 14, 2023 7.820 7.976 7.732 7.859 219,881 +0.02(+0.25%)
Feb 13, 2023 7.683 7.859 7.635 7.839 209,518 +0.11(+1.39%)
Feb 10, 2023 7.761 7.825 7.703 7.732 195,030 +0.00(+0.00%)
Feb 09, 2023 7.830 7.883 7.683 7.732 204,829 -0.07(-0.87%)
Feb 08, 2023 7.820 7.947 7.752 7.800 155,902 -0.09(-1.11%)
Feb 07, 2023 7.859 7.976 7.737 7.888 189,984 -0.01(-0.12%)
Feb 06, 2023 7.917 7.947 7.693 7.898 203,841 -0.09(-1.10%)
Feb 03, 2023 8.122 8.132 7.917 7.986 141,880 -0.13(-1.56%)
Feb 02, 2023 8.093 8.234 8.005 8.112 235,215 +0.02(+0.24%)
Feb 01, 2023 8.112 8.200 7.881 8.093 283,096 -0.09(-1.07%)
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%)
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.