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

Arko Corp (NQ: ARKO )

5.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2021 9.895 9.905 9.519 9.750 369,188 -0.19(-1.94%)
Sep 29, 2021 9.750 10.04 9.721 9.943 310,432 +0.23(+2.39%)
Sep 28, 2021 9.953 9.982 9.499 9.712 440,434 -0.25(-2.52%)
Sep 27, 2021 9.393 10.04 9.393 9.963 415,462 +0.55(+5.85%)
Sep 24, 2021 9.364 9.470 9.248 9.412 213,884 +0.04(+0.41%)
Sep 23, 2021 9.354 9.470 9.152 9.374 354,982 +0.04(+0.41%)
Sep 22, 2021 9.239 9.412 9.142 9.335 667,881 +0.10(+1.04%)
Sep 21, 2021 9.364 9.461 9.132 9.239 355,979 -0.10(-1.03%)
Sep 20, 2021 9.490 9.760 9.316 9.335 797,483 -0.35(-3.59%)
Sep 17, 2021 9.808 10.33 9.673 9.683 13,086,055 -0.13(-1.28%)
Sep 16, 2021 9.779 10.13 9.461 9.808 741,807 +0.04(+0.40%)
Sep 15, 2021 9.770 10.07 9.673 9.770 940,530 +0.00(+0.00%)
Sep 14, 2021 9.798 9.808 9.605 9.770 846,056 -0.03(-0.30%)
Sep 13, 2021 9.702 9.914 9.567 9.798 933,504 +0.14(+1.50%)
Sep 10, 2021 9.499 9.760 9.480 9.654 1,333,327 +0.14(+1.52%)
Sep 09, 2021 9.798 10.04 9.499 9.509 2,118,711 -0.42(-4.28%)
Sep 08, 2021 10.27 10.32 9.885 9.934 720,442 -0.30(-2.92%)
Sep 07, 2021 10.32 10.52 10.01 10.23 1,039,282 -0.14(-1.40%)
Sep 03, 2021 10.38 10.60 10.25 10.38 1,071,370 +0.05(+0.47%)
Sep 02, 2021 10.02 10.45 10.00 10.33 863,491 +0.28(+2.79%)
Sep 01, 2021 9.895 10.12 9.818 10.05 918,952 +0.07(+0.68%)
Aug 31, 2021 9.750 9.996 9.596 9.982 1,261,447 +0.16(+1.67%)
Aug 30, 2021 9.451 9.885 9.346 9.818 1,011,194 +0.40(+4.20%)
Aug 27, 2021 9.055 9.596 9.007 9.422 570,287 +0.34(+3.72%)
Aug 26, 2021 9.190 9.335 8.910 9.084 466,255 -0.06(-0.63%)
Aug 25, 2021 8.939 9.306 8.901 9.142 494,641 +0.22(+2.49%)
Aug 24, 2021 8.766 9.432 8.543 8.920 823,108 +0.15(+1.76%)
Aug 23, 2021 8.041 8.968 8.013 8.766 770,278 +0.82(+10.33%)
Aug 20, 2021 7.858 7.964 7.781 7.945 182,189 +0.07(+0.86%)
Aug 19, 2021 7.935 8.022 7.737 7.877 139,253 -0.11(-1.33%)
Aug 18, 2021 8.013 8.070 7.935 7.984 248,336 +0.01(+0.12%)
Aug 17, 2021 7.916 7.993 7.848 7.974 365,636 -0.04(-0.48%)
Aug 16, 2021 7.897 8.051 7.839 8.013 176,656 +0.00(+0.00%)
Aug 13, 2021 8.138 8.186 8.003 8.013 179,194 -0.08(-0.95%)
Aug 12, 2021 7.829 8.273 7.829 8.090 300,489 +0.37(+4.75%)
Aug 11, 2021 7.646 7.845 7.636 7.723 188,520 +0.04(+0.50%)
Aug 10, 2021 7.356 7.713 7.356 7.684 263,719 +0.34(+4.60%)
Aug 09, 2021 7.317 7.520 7.221 7.346 267,662 +0.01(+0.13%)
Aug 06, 2021 7.356 7.511 7.279 7.337 190,844 +0.04(+0.53%)
Aug 05, 2021 7.433 7.482 7.066 7.298 344,299 -0.16(-2.20%)
Aug 04, 2021 7.665 7.665 7.414 7.462 185,164 -0.27(-3.50%)
Aug 03, 2021 7.858 7.858 7.559 7.733 165,946 -0.11(-1.35%)
Aug 02, 2021 8.061 8.061 7.810 7.839 150,528 -0.17(-2.17%)
Jul 30, 2021 8.070 8.177 7.916 8.013 170,685 -0.07(-0.84%)
Jul 29, 2021 8.003 8.138 7.945 8.080 122,844 +0.11(+1.33%)
Jul 28, 2021 7.935 8.148 7.868 7.974 128,379 +0.06(+0.73%)
Jul 27, 2021 7.926 7.926 7.752 7.916 166,328 -0.07(-0.85%)
Jul 26, 2021 7.926 8.003 7.839 7.984 143,774 +0.01(+0.12%)
Jul 23, 2021 8.109 8.109 7.839 7.974 135,950 +0.08(+0.98%)
Jul 22, 2021 8.206 8.321 7.863 7.897 204,553 -0.24(-2.97%)
Jul 21, 2021 8.119 8.273 8.099 8.138 175,983 +0.07(+0.84%)
Jul 20, 2021 7.848 8.167 7.781 8.070 215,304 +0.23(+2.96%)
Jul 19, 2021 7.858 7.926 7.694 7.839 214,686 -0.18(-2.29%)
Jul 16, 2021 7.945 8.177 7.897 8.022 190,507 +0.09(+1.09%)
Jul 15, 2021 7.993 8.061 7.906 7.935 167,717 -0.07(-0.84%)
Jul 14, 2021 8.167 8.167 7.935 8.003 184,009 -0.15(-1.89%)
Jul 13, 2021 8.283 8.350 8.080 8.157 195,508 -0.13(-1.52%)
Jul 12, 2021 8.293 8.360 8.128 8.283 268,427 +0.07(+0.82%)
Jul 09, 2021 7.868 8.264 7.868 8.215 258,133 +0.35(+4.42%)
Jul 08, 2021 7.964 8.061 7.848 7.868 324,746 -0.30(-3.66%)
Jul 07, 2021 8.302 8.350 8.112 8.167 212,073 -0.14(-1.74%)
Jul 06, 2021 8.543 8.543 8.157 8.312 573,755 -0.33(-3.80%)
Jul 02, 2021 8.659 8.737 8.466 8.640 512,719 +0.00(+0.00%)
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.