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 (%)
Sep 30, 2022 8.944 9.197 8.837 9.129 348,895 +0.14(+1.51%)
Sep 29, 2022 9.051 9.051 8.750 8.993 400,519 -0.12(-1.28%)
Sep 28, 2022 8.886 9.178 8.915 9.110 302,901 +0.18(+2.07%)
Sep 27, 2022 9.139 9.246 8.906 8.925 212,675 -0.16(-1.71%)
Sep 26, 2022 9.285 9.392 8.983 9.081 440,436 -0.18(-1.99%)
Sep 23, 2022 9.275 9.294 9.110 9.265 383,092 -0.14(-1.45%)
Sep 22, 2022 9.528 9.596 9.353 9.401 263,840 -0.20(-2.13%)
Sep 21, 2022 9.722 9.868 9.606 9.606 262,532 -0.12(-1.20%)
Sep 20, 2022 9.917 10.00 9.635 9.722 273,296 -0.19(-1.96%)
Sep 19, 2022 9.761 9.960 9.678 9.917 423,093 +0.04(+0.39%)
Sep 16, 2022 9.887 9.937 9.703 9.878 1,345,326 -0.05(-0.49%)
Sep 15, 2022 9.887 10.06 9.683 9.926 225,735 +0.00(+0.00%)
Sep 14, 2022 9.917 9.985 9.771 9.926 317,003 +0.01(+0.10%)
Sep 13, 2022 10.08 10.14 9.897 9.917 509,123 -0.18(-1.73%)
Sep 12, 2022 10.06 10.19 9.936 10.09 527,638 +0.01(+0.10%)
Sep 09, 2022 9.858 10.09 9.839 10.08 304,049 +0.22(+2.27%)
Sep 08, 2022 9.761 9.917 9.625 9.858 270,544 +0.01(+0.10%)
Sep 07, 2022 9.333 9.878 9.333 9.849 354,815 +0.46(+4.87%)
Sep 06, 2022 9.382 9.440 9.265 9.392 350,960 +0.02(+0.21%)
Sep 02, 2022 9.372 9.440 9.187 9.372 307,158 +0.02(+0.21%)
Sep 01, 2022 9.217 9.372 9.139 9.353 220,083 +0.09(+0.94%)
Aug 31, 2022 9.499 9.518 9.260 9.265 285,847 -0.17(-1.75%)
Aug 30, 2022 9.839 9.839 9.421 9.431 256,639 -0.35(-3.58%)
Aug 29, 2022 9.732 9.839 9.644 9.781 148,969 +0.05(+0.50%)
Aug 26, 2022 9.868 9.897 9.693 9.732 190,767 -0.08(-0.79%)
Aug 25, 2022 9.674 9.810 9.674 9.810 242,329 +0.09(+0.90%)
Aug 24, 2022 9.684 9.756 9.522 9.722 265,727 +0.00(+0.00%)
Aug 23, 2022 9.878 9.994 9.696 9.722 289,706 -0.11(-1.09%)
Aug 22, 2022 9.703 9.858 9.596 9.829 282,703 +0.02(+0.20%)
Aug 19, 2022 9.800 9.844 9.596 9.810 287,703 -0.02(-0.20%)
Aug 18, 2022 9.722 9.849 9.577 9.829 236,067 +0.10(+1.00%)
Aug 17, 2022 9.761 9.810 9.625 9.732 161,128 -0.14(-1.38%)
Aug 16, 2022 9.674 9.926 9.150 9.868 365,630 +0.08(+0.79%)
Aug 15, 2022 9.732 9.878 9.538 9.790 284,323 +0.00(+0.00%)
Aug 12, 2022 9.392 9.800 9.363 9.790 420,469 +0.40(+4.24%)
Aug 11, 2022 9.392 9.684 9.286 9.392 550,314 +0.15(+1.57%)
Aug 10, 2022 9.315 9.557 8.752 9.247 563,375 +0.09(+0.95%)
Aug 09, 2022 9.218 9.218 8.898 9.160 421,020 +0.07(+0.75%)
Aug 08, 2022 9.014 9.208 9.004 9.092 288,952 +0.11(+1.19%)
Aug 05, 2022 8.684 8.985 8.616 8.985 364,260 +0.26(+3.00%)
Aug 04, 2022 8.859 8.907 8.713 8.723 165,097 -0.11(-1.21%)
Aug 03, 2022 8.859 8.922 8.801 8.830 242,644 +0.05(+0.55%)
Aug 02, 2022 8.898 8.927 8.762 8.781 148,353 -0.16(-1.84%)
Aug 01, 2022 8.820 9.024 8.801 8.946 343,706 +0.09(+0.99%)
Jul 29, 2022 8.917 8.975 8.815 8.859 191,392 -0.06(-0.65%)
Jul 28, 2022 8.801 8.956 8.723 8.917 222,905 +0.09(+0.99%)
Jul 27, 2022 8.771 8.878 8.621 8.830 255,677 +0.16(+1.79%)
Jul 26, 2022 8.587 8.713 8.519 8.674 252,046 -0.03(-0.33%)
Jul 25, 2022 8.607 8.801 8.587 8.704 152,141 +0.20(+2.40%)
Jul 22, 2022 8.752 8.869 8.500 8.500 203,138 -0.20(-2.34%)
Jul 21, 2022 8.723 8.762 8.674 8.704 221,477 -0.09(-0.99%)
Jul 20, 2022 8.907 8.961 8.752 8.791 179,585 -0.11(-1.20%)
Jul 19, 2022 8.820 8.985 8.815 8.898 174,733 +0.20(+2.34%)
Jul 18, 2022 8.946 8.956 8.616 8.694 185,024 -0.13(-1.43%)
Jul 15, 2022 8.781 8.878 8.577 8.820 262,476 +0.20(+2.36%)
Jul 14, 2022 8.364 8.738 8.315 8.616 208,113 +0.12(+1.37%)
Jul 13, 2022 8.296 8.573 8.218 8.500 168,405 +0.10(+1.15%)
Jul 12, 2022 8.422 8.624 8.354 8.403 204,612 +0.02(+0.23%)
Jul 11, 2022 8.354 8.461 8.286 8.383 177,768 -0.05(-0.58%)
Jul 08, 2022 8.471 8.582 8.412 8.432 151,499 -0.08(-0.91%)
Jul 07, 2022 8.238 8.563 8.238 8.510 182,311 +0.35(+4.28%)
Jul 06, 2022 8.354 8.422 8.063 8.160 219,970 -0.13(-1.52%)
Jul 05, 2022 7.811 8.306 7.743 8.286 293,150 +0.30(+3.77%)
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.