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

Arko Corp (NQ: ARKO )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2024 4.606 4.705 4.138 4.278 832,545 -0.34(-7.33%)
Apr 29, 2024 4.546 4.715 4.531 4.616 330,455 +0.09(+1.98%)
Apr 26, 2024 4.317 4.556 4.288 4.526 413,350 +0.21(+4.84%)
Apr 25, 2024 4.327 4.327 4.218 4.317 292,202 -0.03(-0.69%)
Apr 24, 2024 4.387 4.412 4.288 4.347 371,516 -0.07(-1.58%)
Apr 23, 2024 4.556 4.626 4.372 4.417 412,654 -0.14(-3.06%)
Apr 22, 2024 4.516 4.720 4.337 4.556 427,562 +0.03(+0.66%)
Apr 19, 2024 4.516 4.554 4.447 4.526 485,732 +0.06(+1.34%)
Apr 18, 2024 4.467 4.636 4.432 4.467 552,913 +0.01(+0.22%)
Apr 17, 2024 4.705 4.785 4.457 4.457 279,320 -0.22(-4.68%)
Apr 16, 2024 4.676 4.715 4.601 4.676 362,339 -0.02(-0.42%)
Apr 15, 2024 4.596 4.790 4.596 4.695 393,750 +0.05(+1.07%)
Apr 12, 2024 4.765 4.765 4.616 4.646 338,961 -0.15(-3.11%)
Apr 11, 2024 4.815 4.914 4.745 4.795 336,250 -0.03(-0.62%)
Apr 10, 2024 4.984 5.014 4.775 4.825 524,125 -0.27(-5.27%)
Apr 09, 2024 5.163 5.193 5.054 5.093 259,072 -0.03(-0.58%)
Apr 08, 2024 5.183 5.223 5.093 5.123 305,013 -0.05(-0.96%)
Apr 05, 2024 5.083 5.223 5.004 5.173 308,997 +0.10(+1.96%)
Apr 04, 2024 5.233 5.342 5.044 5.073 405,798 -0.16(-3.04%)
Apr 03, 2024 5.332 5.481 5.009 5.233 475,824 -0.13(-2.41%)
Apr 02, 2024 5.670 5.670 5.332 5.362 451,186 -0.38(-6.59%)
Apr 01, 2024 5.700 5.760 5.660 5.740 351,482 +0.07(+1.23%)
Mar 28, 2024 5.511 5.720 5.511 5.670 502,063 +0.20(+3.64%)
Mar 27, 2024 5.511 5.511 5.282 5.471 428,271 +0.14(+2.61%)
Mar 26, 2024 5.621 5.653 5.312 5.332 388,121 -0.30(-5.30%)
Mar 25, 2024 5.760 5.800 5.626 5.631 273,968 -0.09(-1.57%)
Mar 22, 2024 5.889 5.914 5.680 5.720 445,949 -0.20(-3.36%)
Mar 21, 2024 5.889 6.058 5.879 5.919 393,282 +0.07(+1.19%)
Mar 20, 2024 5.720 5.879 5.710 5.849 339,527 +0.13(+2.26%)
Mar 19, 2024 5.680 5.800 5.601 5.720 363,740 +0.06(+1.05%)
Mar 18, 2024 5.521 5.735 5.451 5.660 511,011 +0.14(+2.52%)
Mar 15, 2024 5.521 5.670 5.451 5.521 867,524 -0.02(-0.36%)
Mar 14, 2024 5.820 5.859 5.476 5.541 531,841 -0.27(-4.62%)
Mar 13, 2024 6.058 6.068 5.611 5.810 929,464 -0.25(-4.11%)
Mar 12, 2024 6.227 6.242 6.048 6.058 295,561 -0.17(-2.72%)
Mar 11, 2024 6.397 6.446 6.212 6.227 294,006 -0.15(-2.34%)
Mar 08, 2024 6.416 6.491 6.318 6.377 371,911 +0.01(+0.16%)
Mar 07, 2024 6.446 6.515 6.337 6.367 274,385 -0.02(-0.31%)
Mar 06, 2024 6.396 6.426 6.278 6.386 371,030 +0.04(+0.62%)
Mar 05, 2024 6.406 6.550 6.342 6.347 422,381 -0.10(-1.54%)
Mar 04, 2024 6.357 6.565 6.357 6.446 375,788 +0.01(+0.15%)
Mar 01, 2024 6.505 6.570 6.426 6.436 513,119 -0.03(-0.46%)
Feb 29, 2024 6.644 6.881 6.342 6.466 834,187 -0.17(-2.61%)
Feb 28, 2024 7.109 7.169 6.203 6.639 760,675 -1.27(-16.08%)
Feb 27, 2024 7.991 8.010 7.901 7.911 244,274 +0.04(+0.50%)
Feb 26, 2024 7.882 7.941 7.723 7.872 147,825 -0.05(-0.62%)
Feb 23, 2024 7.891 7.971 7.854 7.921 178,545 +0.02(+0.25%)
Feb 22, 2024 7.971 7.971 7.852 7.901 163,877 -0.11(-1.36%)
Feb 21, 2024 8.000 8.050 7.926 8.010 144,022 -0.02(-0.25%)
Feb 20, 2024 7.882 8.112 7.882 8.030 230,139 +0.07(+0.87%)
Feb 16, 2024 8.159 8.218 7.891 7.961 285,236 -0.17(-2.07%)
Feb 15, 2024 7.921 8.139 7.812 8.129 226,822 +0.16(+1.99%)
Feb 14, 2024 7.882 7.991 7.836 7.971 184,910 +0.18(+2.29%)
Feb 13, 2024 8.010 8.070 7.773 7.792 312,157 -0.49(-5.86%)
Feb 12, 2024 8.040 8.307 8.040 8.278 228,822 +0.24(+2.96%)
Feb 09, 2024 7.981 8.060 7.961 8.040 194,458 +0.04(+0.50%)
Feb 08, 2024 7.822 8.000 7.822 8.000 168,672 +0.18(+2.28%)
Feb 07, 2024 7.842 7.931 7.792 7.822 148,947 -0.03(-0.38%)
Feb 06, 2024 7.684 7.852 7.684 7.852 138,435 +0.16(+2.06%)
Feb 05, 2024 7.743 7.862 7.693 7.693 181,880 -0.16(-2.02%)
Feb 02, 2024 7.812 7.911 7.738 7.852 206,802 -0.06(-0.75%)
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.