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

Arko Corp (NQ: ARKO )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 9.004 9.149 8.916 8.974 450,761 -0.05(-0.54%)
Apr 28, 2022 9.004 9.216 8.800 9.023 284,668 +0.14(+1.53%)
Apr 27, 2022 8.849 9.033 8.752 8.887 260,512 +0.03(+0.33%)
Apr 26, 2022 9.178 9.207 8.810 8.858 267,277 -0.37(-3.99%)
Apr 25, 2022 9.071 9.294 8.907 9.226 267,935 +0.07(+0.74%)
Apr 22, 2022 9.255 9.352 9.139 9.158 267,398 -0.16(-1.77%)
Apr 21, 2022 9.294 9.391 9.197 9.323 394,912 +0.07(+0.73%)
Apr 20, 2022 9.342 9.436 9.139 9.255 407,017 +0.01(+0.10%)
Apr 19, 2022 9.120 9.381 9.110 9.246 342,320 +0.10(+1.06%)
Apr 18, 2022 9.071 9.216 9.071 9.149 211,060 -0.01(-0.11%)
Apr 14, 2022 9.187 9.255 9.023 9.158 379,534 +0.03(+0.32%)
Apr 13, 2022 8.810 9.173 8.810 9.129 381,706 +0.32(+3.63%)
Apr 12, 2022 9.013 9.187 8.776 8.810 333,734 -0.07(-0.76%)
Apr 11, 2022 8.781 9.013 8.694 8.878 407,118 +0.03(+0.33%)
Apr 08, 2022 8.878 9.062 8.810 8.849 305,066 +0.04(+0.44%)
Apr 07, 2022 8.810 8.945 8.684 8.810 326,775 +0.06(+0.66%)
Apr 06, 2022 8.616 8.945 8.616 8.752 410,470 +0.06(+0.67%)
Apr 05, 2022 9.033 9.207 8.684 8.694 407,820 -0.32(-3.54%)
Apr 04, 2022 9.052 9.100 8.916 9.013 377,260 -0.03(-0.32%)
Apr 01, 2022 8.829 9.066 8.829 9.042 461,157 +0.23(+2.64%)
Mar 31, 2022 8.703 8.839 8.694 8.810 614,320 +0.03(+0.33%)
Mar 30, 2022 9.342 9.342 8.703 8.781 409,530 -0.58(-6.20%)
Mar 29, 2022 9.004 9.468 9.004 9.362 642,319 +0.37(+4.09%)
Mar 28, 2022 8.912 9.037 8.742 8.994 381,809 +0.14(+1.53%)
Mar 25, 2022 8.810 8.868 8.713 8.858 341,542 +0.10(+1.11%)
Mar 24, 2022 8.781 8.849 8.626 8.761 485,767 +0.06(+0.67%)
Mar 23, 2022 8.907 8.907 8.684 8.703 307,342 -0.19(-2.18%)
Mar 22, 2022 8.945 9.076 8.800 8.897 372,596 +0.06(+0.66%)
Mar 21, 2022 8.955 9.081 8.718 8.839 728,990 -0.15(-1.62%)
Mar 18, 2022 8.907 9.033 8.607 8.984 5,443,508 +0.06(+0.65%)
Mar 17, 2022 8.452 8.955 8.452 8.926 879,680 +0.39(+4.54%)
Mar 16, 2022 8.142 8.558 8.064 8.539 1,230,915 +0.51(+6.39%)
Mar 15, 2022 8.006 8.103 7.939 8.026 503,200 +0.06(+0.73%)
Mar 14, 2022 8.093 8.219 7.924 7.968 473,371 -0.04(-0.48%)
Mar 11, 2022 8.103 8.171 7.987 8.006 449,965 +0.00(+0.00%)
Mar 10, 2022 7.968 8.103 7.775 8.006 387,105 -0.13(-1.54%)
Mar 09, 2022 8.074 8.277 8.074 8.132 483,572 +0.23(+2.93%)
Mar 08, 2022 7.755 8.103 7.697 7.900 590,440 +0.21(+2.76%)
Mar 07, 2022 8.026 8.383 7.668 7.688 836,955 -0.27(-3.40%)
Mar 04, 2022 7.968 8.161 7.929 7.958 617,935 -0.14(-1.79%)
Mar 03, 2022 8.296 8.460 8.035 8.103 422,311 -0.10(-1.18%)
Mar 02, 2022 7.813 8.364 7.813 8.200 595,402 +0.42(+5.34%)
Mar 01, 2022 8.055 8.103 7.659 7.784 736,592 -0.28(-3.47%)
Feb 28, 2022 8.064 8.325 7.997 8.064 732,204 -0.07(-0.83%)
Feb 25, 2022 7.929 8.277 7.842 8.132 494,690 +0.26(+3.31%)
Feb 24, 2022 7.639 7.910 7.466 7.871 666,849 -0.07(-0.85%)
Feb 23, 2022 7.466 8.006 7.466 7.939 1,167,840 +0.62(+8.44%)
Feb 22, 2022 7.852 7.852 7.214 7.321 1,103,749 -0.63(-7.90%)
Feb 18, 2022 7.948 0 +0.04(+0.49%)
Feb 17, 2022 8.093 8.142 7.886 7.910 203,907 -0.26(-3.19%)
Feb 16, 2022 8.151 8.257 7.852 8.171 193,525 -0.06(-0.70%)
Feb 15, 2022 7.929 8.262 7.929 8.228 290,049 +0.34(+4.28%)
Feb 14, 2022 7.813 7.958 7.707 7.890 172,034 +0.09(+1.11%)
Feb 11, 2022 7.765 7.910 7.697 7.804 224,449 +0.09(+1.13%)
Feb 10, 2022 7.697 7.977 7.620 7.717 325,719 -0.15(-1.96%)
Feb 09, 2022 7.929 7.987 7.784 7.871 343,043 -0.01(-0.12%)
Feb 08, 2022 7.755 7.968 7.726 7.881 203,471 +0.08(+0.99%)
Feb 07, 2022 7.881 7.948 7.678 7.804 181,358 -0.11(-1.34%)
Feb 04, 2022 7.939 7.987 7.494 7.910 409,883 -0.03(-0.37%)
Feb 03, 2022 7.919 7.794 7.939 336,214 -0.15(-1.91%)
Feb 02, 2022 8.315 8.402 8.064 8.093 351,370 -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.