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

Arko Corp (NQ: ARKO )

6.000 +0.220 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 8.064 8.325 7.997 8.064 732,204 -0.07(-0.83%)
Feb 25, 2022 7.929 8.277 7.842 8.132 494,690 +0.26(+3.31%)
Feb 24, 2022 7.639 7.910 7.466 7.871 666,849 -0.07(-0.85%)
Feb 23, 2022 7.466 8.006 7.466 7.939 1,167,840 +0.62(+8.44%)
Feb 22, 2022 7.852 7.852 7.214 7.321 1,103,749 -0.63(-7.90%)
Feb 18, 2022 7.948 0 +0.04(+0.49%)
Feb 17, 2022 8.093 8.142 7.886 7.910 203,907 -0.26(-3.19%)
Feb 16, 2022 8.151 8.257 7.852 8.171 193,525 -0.06(-0.70%)
Feb 15, 2022 7.929 8.262 7.929 8.228 290,049 +0.34(+4.28%)
Feb 14, 2022 7.813 7.958 7.707 7.890 172,034 +0.09(+1.11%)
Feb 11, 2022 7.765 7.910 7.697 7.804 224,449 +0.09(+1.13%)
Feb 10, 2022 7.697 7.977 7.620 7.717 325,719 -0.15(-1.96%)
Feb 09, 2022 7.929 7.987 7.784 7.871 343,043 -0.01(-0.12%)
Feb 08, 2022 7.755 7.968 7.726 7.881 203,471 +0.08(+0.99%)
Feb 07, 2022 7.881 7.948 7.678 7.804 181,358 -0.11(-1.34%)
Feb 04, 2022 7.939 7.987 7.494 7.910 409,883 -0.03(-0.37%)
Feb 03, 2022 7.919 7.794 7.939 336,214 -0.15(-1.91%)
Feb 02, 2022 8.315 8.402 8.064 8.093 351,370 -0.17(-2.10%)
Feb 01, 2022 7.881 8.296 7.823 8.267 436,103 +0.33(+4.14%)
Jan 31, 2022 7.543 7.939 562,671 +0.41(+5.38%)
Jan 28, 2022 7.456 7.543 7.205 7.533 481,562 +0.07(+0.91%)
Jan 27, 2022 7.408 7.659 7.340 7.466 401,620 +0.13(+1.71%)
Jan 26, 2022 7.755 7.775 7.301 7.340 409,430 -0.40(-5.12%)
Jan 25, 2022 7.910 7.992 7.523 7.736 707,904 -0.35(-4.30%)
Jan 24, 2022 7.620 8.132 7.494 8.084 781,524 +0.34(+4.36%)
Jan 21, 2022 7.775 8.045 7.717 7.746 424,616 -0.12(-1.47%)
Jan 20, 2022 8.093 8.171 7.842 7.861 474,088 -0.23(-2.86%)
Jan 19, 2022 8.113 8.132 7.958 8.093 334,796 +0.01(+0.12%)
Jan 18, 2022 8.306 8.306 7.987 8.084 437,745 -0.31(-3.68%)
Jan 14, 2022 8.393 0 -0.10(-1.14%)
Jan 13, 2022 8.567 8.789 8.364 8.489 542,181 -0.01(-0.11%)
Jan 12, 2022 8.238 8.605 8.233 8.499 542,592 +0.34(+4.14%)
Jan 11, 2022 7.755 8.200 7.755 8.161 421,763 +0.36(+4.58%)
Jan 10, 2022 7.804 7.842 7.417 7.804 569,211 -0.09(-1.10%)
Jan 07, 2022 8.248 8.306 7.861 7.890 248,537 -0.32(-3.88%)
Jan 06, 2022 8.228 8.369 8.171 8.209 358,775 +0.04(+0.47%)
Jan 05, 2022 8.306 8.345 8.113 8.171 436,396 -0.14(-1.63%)
Jan 04, 2022 8.412 8.489 8.306 8.306 253,536 -0.03(-0.35%)
Jan 03, 2022 8.460 8.653 8.301 8.335 330,025 -0.14(-1.60%)
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%)
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.