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

Arko Corp (NQ: ARKO )

5.605 -0.105 (-1.84%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 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 28, 2023 8.121 8.278 8.121 8.180 136,669 +0.02(+0.24%)
Apr 27, 2023 8.053 8.170 7.965 8.160 133,904 +0.12(+1.46%)
Apr 26, 2023 8.082 8.366 7.979 8.043 176,800 -0.09(-1.08%)
Apr 25, 2023 8.287 8.346 8.075 8.131 122,973 -0.21(-2.46%)
Apr 24, 2023 8.287 8.397 8.273 8.336 84,039 +0.05(+0.59%)
Apr 21, 2023 8.385 8.552 8.268 8.287 164,319 -0.12(-1.40%)
Apr 20, 2023 8.415 8.483 8.341 8.405 84,759 -0.02(-0.23%)
Apr 19, 2023 8.649 8.649 8.385 8.424 114,737 -0.22(-2.55%)
Apr 18, 2023 8.561 8.708 8.552 8.645 225,302 +0.09(+1.03%)
Apr 17, 2023 8.591 8.659 8.473 8.556 129,088 -0.02(-0.29%)
Apr 14, 2023 8.786 8.845 8.542 8.581 154,585 -0.17(-1.90%)
Apr 13, 2023 8.571 8.747 8.527 8.747 127,005 +0.18(+2.05%)
Apr 12, 2023 8.669 8.669 8.542 8.571 161,920 -0.04(-0.45%)
Apr 11, 2023 8.503 8.654 8.444 8.610 180,181 +0.15(+1.73%)
Apr 10, 2023 8.297 8.473 8.297 8.464 168,691 +0.13(+1.53%)
Apr 06, 2023 8.278 8.346 8.199 8.336 111,783 +0.08(+0.95%)
Apr 05, 2023 8.199 8.444 8.072 8.258 122,822 +0.00(+0.00%)
Apr 04, 2023 8.483 8.522 8.214 8.258 166,154 -0.22(-2.54%)
Apr 03, 2023 8.327 8.508 8.248 8.473 224,386 +0.17(+2.00%)
Mar 31, 2023 8.180 8.336 8.170 8.307 259,659 +0.17(+2.04%)
Mar 30, 2023 8.297 8.375 8.082 8.141 116,109 -0.11(-1.30%)
Mar 29, 2023 8.101 8.317 8.018 8.248 245,844 +0.19(+2.31%)
Mar 28, 2023 8.043 8.199 8.013 8.062 166,953 -0.01(-0.12%)
Mar 27, 2023 8.190 8.224 8.033 8.072 178,140 -0.04(-0.48%)
Mar 24, 2023 8.053 8.131 7.965 8.111 170,624 -0.01(-0.12%)
Mar 23, 2023 8.160 8.229 8.057 8.121 211,202 -0.02(-0.24%)
Mar 22, 2023 8.258 8.317 8.136 8.141 182,029 -0.17(-2.00%)
Mar 21, 2023 8.336 8.493 8.238 8.307 169,100 +0.09(+1.07%)
Mar 20, 2023 8.375 8.512 8.162 8.219 178,813 -0.17(-1.98%)
Mar 17, 2023 8.415 8.424 8.145 8.385 768,385 -0.08(-0.92%)
Mar 16, 2023 8.190 8.512 8.121 8.464 210,129 +0.17(+2.00%)
Mar 15, 2023 8.121 8.307 8.062 8.297 232,009 +0.01(+0.12%)
Mar 14, 2023 8.405 8.473 8.219 8.287 262,104 +0.01(+0.12%)
Mar 13, 2023 8.317 8.522 8.238 8.278 201,423 -0.16(-1.86%)
Mar 10, 2023 8.649 8.649 8.229 8.434 242,591 -0.23(-2.60%)
Mar 09, 2023 8.512 8.904 8.429 8.659 315,453 +0.15(+1.72%)
Mar 08, 2023 8.375 8.591 8.375 8.512 187,060 +0.12(+1.40%)
Mar 07, 2023 8.434 8.707 8.395 8.395 181,045 -0.03(-0.35%)
Mar 06, 2023 8.678 8.766 8.229 8.424 404,585 -0.23(-2.70%)
Mar 03, 2023 8.376 8.688 8.288 8.658 256,101 +0.29(+3.50%)
Mar 02, 2023 8.044 8.454 8.025 8.366 322,306 +0.30(+3.75%)
Mar 01, 2023 7.722 8.083 7.713 8.064 233,060 +0.24(+3.12%)
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%)
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.