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 (%)
Jan 31, 2023 8.047 8.218 8.047 8.184 278,979 +0.16(+1.94%)
Jan 30, 2023 8.028 8.121 7.950 8.028 181,353 -0.01(-0.12%)
Jan 27, 2023 7.989 8.140 7.960 8.038 167,337 +0.01(+0.12%)
Jan 26, 2023 8.038 8.077 7.940 8.028 135,760 +0.00(+0.00%)
Jan 25, 2023 8.135 8.135 7.960 8.028 128,702 -0.09(-1.08%)
Jan 24, 2023 8.087 8.145 7.969 8.116 126,642 -0.03(-0.36%)
Jan 23, 2023 8.106 8.262 8.028 8.145 152,063 +0.06(+0.72%)
Jan 20, 2023 8.184 8.184 8.038 8.087 166,122 -0.02(-0.24%)
Jan 19, 2023 8.184 8.194 8.082 8.106 143,743 -0.09(-1.07%)
Jan 18, 2023 8.213 8.389 8.155 8.194 181,367 -0.01(-0.12%)
Jan 17, 2023 8.301 8.350 8.116 8.204 138,856 -0.09(-1.06%)
Jan 13, 2023 8.291 8.418 8.272 8.291 185,441 -0.02(-0.23%)
Jan 12, 2023 7.979 8.350 7.940 8.311 224,947 +0.33(+4.16%)
Jan 11, 2023 7.960 8.038 7.843 7.979 231,616 +0.03(+0.37%)
Jan 10, 2023 8.135 8.204 7.628 7.950 358,600 -0.28(-3.44%)
Jan 09, 2023 8.457 8.604 7.930 8.233 283,679 -0.31(-3.65%)
Jan 06, 2023 8.282 8.877 8.233 8.545 712,406 +0.31(+3.79%)
Jan 05, 2023 8.272 8.330 8.135 8.233 180,322 -0.10(-1.17%)
Jan 04, 2023 8.535 8.584 8.311 8.330 194,343 -0.12(-1.39%)
Jan 03, 2023 8.447 8.525 8.262 8.447 292,031 +0.00(+0.00%)
Dec 30, 2022 8.321 8.491 8.057 8.447 235,501 +0.12(+1.41%)
Dec 29, 2022 8.321 8.438 8.233 8.330 347,947 +0.02(+0.23%)
Dec 28, 2022 8.389 8.457 8.291 8.311 195,686 -0.09(-1.05%)
Dec 27, 2022 8.447 8.447 8.296 8.399 173,445 -0.01(-0.12%)
Dec 23, 2022 8.428 8.486 8.360 8.408 91,774 +0.00(+0.00%)
Dec 22, 2022 8.633 8.633 8.296 8.408 245,539 -0.25(-2.93%)
Dec 21, 2022 8.604 8.779 8.555 8.662 208,024 +0.16(+1.83%)
Dec 20, 2022 8.486 8.585 8.379 8.506 183,130 +0.00(+0.00%)
Dec 19, 2022 8.574 8.574 8.457 8.506 220,075 -0.09(-1.02%)
Dec 16, 2022 8.730 8.730 8.438 8.594 618,134 -0.12(-1.34%)
Dec 15, 2022 8.701 8.779 8.525 8.711 262,395 -0.10(-1.11%)
Dec 14, 2022 8.906 8.994 8.784 8.808 241,215 -0.14(-1.53%)
Dec 13, 2022 9.042 9.199 8.847 8.945 897,780 -0.03(-0.33%)
Dec 12, 2022 9.101 9.140 8.877 8.974 221,663 -0.05(-0.54%)
Dec 09, 2022 8.945 9.081 8.857 9.023 214,373 +0.05(+0.54%)
Dec 08, 2022 9.003 9.306 8.859 8.974 341,516 -0.27(-2.95%)
Dec 07, 2022 8.994 9.301 8.984 9.247 304,666 +0.35(+3.95%)
Dec 06, 2022 8.886 9.013 8.847 8.896 200,295 +0.01(+0.11%)
Dec 05, 2022 8.916 9.140 8.847 8.886 310,169 -0.01(-0.11%)
Dec 02, 2022 8.896 9.003 8.808 8.896 157,620 -0.06(-0.65%)
Dec 01, 2022 9.238 9.238 8.862 8.955 271,139 -0.24(-2.65%)
Nov 30, 2022 9.033 9.238 8.955 9.199 371,607 +0.16(+1.73%)
Nov 29, 2022 9.023 9.130 8.867 9.042 364,597 -0.03(-0.32%)
Nov 28, 2022 8.877 9.160 8.857 9.072 316,729 +0.10(+1.09%)
Nov 25, 2022 8.906 9.120 8.906 8.974 72,975 +0.08(+0.88%)
Nov 23, 2022 8.906 8.960 8.838 8.896 215,461 +0.01(+0.11%)
Nov 22, 2022 8.750 8.916 8.584 8.886 225,600 +0.19(+2.13%)
Nov 21, 2022 8.769 8.828 8.643 8.701 300,383 -0.10(-1.11%)
Nov 18, 2022 8.740 8.867 8.565 8.799 320,656 +0.23(+2.72%)
Nov 17, 2022 8.701 8.769 8.495 8.565 331,048 -0.15(-1.67%)
Nov 16, 2022 8.857 8.906 8.682 8.711 267,502 -0.23(-2.61%)
Nov 15, 2022 9.022 9.178 8.915 8.944 336,566 +0.06(+0.66%)
Nov 14, 2022 8.993 9.158 8.876 8.886 392,876 -0.15(-1.61%)
Nov 11, 2022 9.197 9.197 8.760 9.032 689,079 -0.18(-1.90%)
Nov 10, 2022 9.392 9.479 9.012 9.207 922,274 +0.09(+0.96%)
Nov 09, 2022 9.022 9.314 8.857 9.119 680,726 +0.03(+0.32%)
Nov 08, 2022 10.01 10.51 8.954 9.090 2,468,267 -0.87(-8.69%)
Nov 07, 2022 9.440 10.15 9.411 9.956 1,589,139 +0.55(+5.89%)
Nov 04, 2022 9.168 9.460 9.081 9.401 378,536 +0.28(+3.09%)
Nov 03, 2022 9.761 9.965 9.061 9.119 997,402 -0.75(-7.59%)
Nov 02, 2022 10.02 10.49 9.781 9.868 1,253,451 -0.17(-1.74%)
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.