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 29, 2023 7.061 7.080 6.991 7.051 290,828 +0.01(+0.14%)
Sep 28, 2023 6.962 7.080 6.931 7.041 349,454 +0.08(+1.13%)
Sep 27, 2023 7.021 7.080 6.913 6.962 543,859 -0.01(-0.14%)
Sep 26, 2023 7.011 7.120 6.922 6.972 566,453 -0.06(-0.84%)
Sep 25, 2023 7.189 7.080 7.011 7.031 550,727 -0.21(-2.86%)
Sep 22, 2023 7.337 7.396 7.238 7.238 190,489 -0.09(-1.21%)
Sep 21, 2023 7.238 7.386 7.233 7.327 296,030 +0.06(+0.81%)
Sep 20, 2023 7.435 7.455 7.258 7.268 256,575 -0.17(-2.25%)
Sep 19, 2023 7.425 7.504 7.391 7.435 353,707 +0.01(+0.13%)
Sep 18, 2023 7.277 7.460 7.277 7.425 467,532 +0.15(+2.03%)
Sep 15, 2023 7.346 7.425 7.248 7.277 1,056,843 -0.09(-1.20%)
Sep 14, 2023 7.445 7.573 7.337 7.366 798,563 -0.04(-0.53%)
Sep 13, 2023 7.435 7.588 7.307 7.406 840,464 +0.00(+0.00%)
Sep 12, 2023 7.228 7.445 7.199 7.406 707,281 +0.19(+2.60%)
Sep 11, 2023 7.337 7.425 7.203 7.218 636,804 -0.10(-1.35%)
Sep 08, 2023 7.169 7.322 7.105 7.317 361,850 +0.17(+2.34%)
Sep 07, 2023 7.307 7.346 7.115 7.149 866,925 -0.15(-2.03%)
Sep 06, 2023 7.356 7.470 7.080 7.297 702,269 -0.10(-1.33%)
Sep 05, 2023 7.415 7.642 7.238 7.396 601,443 -0.07(-0.92%)
Sep 01, 2023 7.445 7.563 7.366 7.465 451,879 +0.04(+0.53%)
Aug 31, 2023 7.485 7.558 7.405 7.425 636,788 -0.07(-0.92%)
Aug 30, 2023 7.652 7.727 7.494 7.494 401,965 -0.19(-2.44%)
Aug 29, 2023 7.435 7.692 7.386 7.682 198,495 +0.26(+3.45%)
Aug 28, 2023 7.524 7.558 7.386 7.425 286,526 -0.12(-1.57%)
Aug 25, 2023 7.317 7.568 7.317 7.544 173,963 +0.23(+3.10%)
Aug 24, 2023 7.287 7.406 7.174 7.317 249,395 +0.03(+0.41%)
Aug 23, 2023 7.524 7.554 7.253 7.287 482,735 -0.24(-3.15%)
Aug 22, 2023 7.978 7.997 7.465 7.524 396,794 -0.46(-5.80%)
Aug 21, 2023 7.987 8.023 7.909 7.987 203,419 -0.01(-0.12%)
Aug 18, 2023 7.987 8.111 7.968 7.997 208,427 -0.03(-0.37%)
Aug 17, 2023 8.244 8.278 8.027 8.027 162,202 -0.19(-2.28%)
Aug 16, 2023 8.165 8.254 7.974 8.214 171,359 +0.05(+0.60%)
Aug 15, 2023 8.155 8.214 8.145 8.165 92,815 -0.02(-0.24%)
Aug 14, 2023 8.037 8.195 7.918 8.185 149,861 +0.09(+1.10%)
Aug 11, 2023 8.155 8.194 8.037 8.096 166,443 -0.08(-0.96%)
Aug 10, 2023 8.155 8.273 8.057 8.175 217,299 +0.12(+1.46%)
Aug 09, 2023 7.821 8.066 7.742 8.057 222,775 +0.22(+2.76%)
Aug 08, 2023 7.840 7.953 7.497 7.840 272,119 -0.11(-1.36%)
Aug 07, 2023 7.870 7.978 7.823 7.949 186,851 +0.06(+0.75%)
Aug 04, 2023 7.899 7.998 7.850 7.890 125,277 +0.01(+0.12%)
Aug 03, 2023 7.899 7.949 7.850 7.880 169,803 +0.01(+0.12%)
Aug 02, 2023 7.890 7.929 7.762 7.870 155,440 -0.07(-0.87%)
Aug 01, 2023 8.175 8.194 7.929 7.939 187,472 -0.26(-3.12%)
Jul 31, 2023 8.027 8.209 8.027 8.194 175,082 +0.16(+1.96%)
Jul 28, 2023 8.086 8.106 7.998 8.037 117,167 +0.03(+0.37%)
Jul 27, 2023 8.076 8.086 7.931 8.007 152,542 -0.01(-0.12%)
Jul 26, 2023 7.988 8.135 7.958 8.017 123,403 +0.01(+0.12%)
Jul 25, 2023 8.027 8.101 7.978 8.007 131,978 -0.07(-0.85%)
Jul 24, 2023 8.057 8.145 7.988 8.076 141,521 +0.01(+0.12%)
Jul 21, 2023 8.322 8.400 7.968 8.066 219,211 -0.22(-2.61%)
Jul 20, 2023 8.096 8.361 8.057 8.283 248,896 +0.22(+2.68%)
Jul 19, 2023 8.125 8.184 7.899 8.066 309,070 -0.06(-0.73%)
Jul 18, 2023 8.017 8.165 8.017 8.125 159,480 +0.07(+0.85%)
Jul 17, 2023 7.850 8.076 7.811 8.057 221,150 +0.19(+2.37%)
Jul 14, 2023 8.017 8.047 7.831 7.870 218,076 -0.15(-1.84%)
Jul 13, 2023 8.037 8.111 7.998 8.017 156,440 -0.03(-0.37%)
Jul 12, 2023 8.106 8.194 8.027 8.047 214,590 +0.05(+0.61%)
Jul 11, 2023 7.811 8.017 7.811 7.998 446,290 +0.12(+1.50%)
Jul 10, 2023 7.801 7.919 7.762 7.880 217,517 +0.05(+0.63%)
Jul 07, 2023 7.713 7.880 7.713 7.831 435,675 +0.09(+1.14%)
Jul 06, 2023 7.821 7.870 7.693 7.742 261,710 -0.11(-1.38%)
Jul 05, 2023 7.890 7.890 7.772 7.850 221,103 -0.04(-0.50%)
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.