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

Arko Corp (NQ: ARKO )

5.690 -0.020 (-0.35%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 9.000 9.145 8.913 8.971 450,956 -0.05(-0.54%)
Apr 28, 2022 9.000 9.213 8.796 9.019 284,791 +0.14(+1.52%)
Apr 27, 2022 8.845 9.029 8.748 8.883 260,624 +0.03(+0.33%)
Apr 26, 2022 9.174 9.203 8.806 8.854 267,393 -0.37(-3.99%)
Apr 25, 2022 9.067 9.290 8.903 9.222 268,051 +0.07(+0.74%)
Apr 22, 2022 9.251 9.348 9.135 9.154 267,514 -0.16(-1.77%)
Apr 21, 2022 9.290 9.387 9.193 9.319 395,083 +0.07(+0.73%)
Apr 20, 2022 9.338 9.432 9.135 9.251 407,193 +0.01(+0.10%)
Apr 19, 2022 9.116 9.377 9.106 9.242 342,468 +0.10(+1.06%)
Apr 18, 2022 9.067 9.213 9.067 9.145 211,151 -0.01(-0.11%)
Apr 14, 2022 9.183 9.251 9.019 9.154 379,698 +0.03(+0.32%)
Apr 13, 2022 8.806 9.169 8.806 9.125 381,872 +0.32(+3.63%)
Apr 12, 2022 9.009 9.183 8.772 8.806 333,878 -0.07(-0.76%)
Apr 11, 2022 8.777 9.009 8.690 8.874 407,294 +0.03(+0.33%)
Apr 08, 2022 8.874 9.058 8.806 8.845 305,198 +0.04(+0.44%)
Apr 07, 2022 8.806 8.942 8.680 8.806 326,917 +0.06(+0.66%)
Apr 06, 2022 8.613 8.942 8.613 8.748 410,648 +0.06(+0.67%)
Apr 05, 2022 9.029 9.203 8.680 8.690 407,996 -0.32(-3.54%)
Apr 04, 2022 9.048 9.096 8.913 9.009 377,423 -0.03(-0.32%)
Apr 01, 2022 8.825 9.063 8.825 9.038 461,357 +0.23(+2.64%)
Mar 31, 2022 8.700 8.835 8.690 8.806 614,586 +0.03(+0.33%)
Mar 30, 2022 9.338 9.338 8.700 8.777 409,708 -0.58(-6.20%)
Mar 29, 2022 9.000 9.464 9.000 9.358 642,597 +0.37(+4.09%)
Mar 28, 2022 8.908 9.033 8.738 8.990 381,974 +0.14(+1.53%)
Mar 25, 2022 8.806 8.864 8.709 8.854 341,690 +0.10(+1.10%)
Mar 24, 2022 8.777 8.845 8.622 8.758 485,977 +0.06(+0.67%)
Mar 23, 2022 8.903 8.903 8.680 8.700 307,475 -0.19(-2.18%)
Mar 22, 2022 8.942 9.072 8.796 8.893 372,757 +0.06(+0.66%)
Mar 21, 2022 8.951 9.077 8.714 8.835 729,305 -0.15(-1.62%)
Mar 18, 2022 8.903 9.029 8.603 8.980 5,445,863 +0.06(+0.65%)
Mar 17, 2022 8.448 8.951 8.448 8.922 880,060 +0.39(+4.54%)
Mar 16, 2022 8.138 8.554 8.061 8.535 1,231,448 +0.51(+6.39%)
Mar 15, 2022 8.003 8.100 7.935 8.022 503,417 +0.06(+0.73%)
Mar 14, 2022 8.090 8.216 7.921 7.964 473,575 -0.04(-0.48%)
Mar 11, 2022 8.099 8.167 7.984 8.003 450,160 +0.00(+0.00%)
Mar 10, 2022 7.964 8.099 7.771 8.003 387,272 -0.13(-1.54%)
Mar 09, 2022 8.070 8.273 8.070 8.128 483,782 +0.23(+2.93%)
Mar 08, 2022 7.752 8.099 7.694 7.897 590,695 +0.21(+2.76%)
Mar 07, 2022 8.022 8.379 7.665 7.684 837,317 -0.27(-3.40%)
Mar 04, 2022 7.964 8.157 7.926 7.955 618,202 -0.14(-1.79%)
Mar 03, 2022 8.293 8.457 8.032 8.099 422,494 -0.10(-1.18%)
Mar 02, 2022 7.810 8.360 7.810 8.196 595,659 +0.42(+5.34%)
Mar 01, 2022 8.051 8.099 7.655 7.781 736,910 -0.28(-3.47%)
Feb 28, 2022 8.061 8.321 7.993 8.061 732,520 -0.07(-0.83%)
Feb 25, 2022 7.926 8.273 7.839 8.128 494,904 +0.26(+3.31%)
Feb 24, 2022 7.636 7.906 7.462 7.868 667,138 -0.07(-0.85%)
Feb 23, 2022 7.462 8.003 7.462 7.935 1,168,345 +0.62(+8.44%)
Feb 22, 2022 7.848 7.848 7.211 7.317 1,104,227 -0.63(-7.90%)
Feb 18, 2022 7.945 0 +0.04(+0.49%)
Feb 17, 2022 8.090 8.138 7.882 7.906 203,996 -0.26(-3.19%)
Feb 16, 2022 8.148 8.254 7.848 8.167 193,609 -0.06(-0.70%)
Feb 15, 2022 7.926 8.259 7.926 8.225 290,174 +0.34(+4.28%)
Feb 14, 2022 7.810 7.955 7.704 7.887 172,108 +0.09(+1.11%)
Feb 11, 2022 7.762 7.906 7.694 7.800 224,546 +0.09(+1.13%)
Feb 10, 2022 7.694 7.974 7.617 7.713 325,860 -0.15(-1.96%)
Feb 09, 2022 7.926 7.984 7.781 7.868 343,191 -0.01(-0.12%)
Feb 08, 2022 7.752 7.964 7.723 7.877 203,560 +0.08(+0.99%)
Feb 07, 2022 7.877 7.945 7.675 7.800 181,436 -0.11(-1.34%)
Feb 04, 2022 7.935 7.984 7.491 7.906 410,060 -0.03(-0.36%)
Feb 03, 2022 7.916 7.791 7.935 336,360 -0.15(-1.91%)
Feb 02, 2022 8.312 8.399 8.061 8.090 351,522 -0.17(-2.10%)
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.