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 (%)
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%)
Jul 01, 2022 7.947 8.044 7.801 7.986 170,674 +0.07(+0.86%)
Jun 30, 2022 7.859 7.976 7.762 7.918 190,687 -0.06(-0.73%)
Jun 29, 2022 8.092 8.233 7.908 7.976 194,494 -0.07(-0.84%)
Jun 28, 2022 8.306 8.471 8.015 8.044 205,143 -0.22(-2.70%)
Jun 27, 2022 8.296 8.393 8.218 8.267 142,398 +0.03(+0.35%)
Jun 24, 2022 8.189 8.345 7.968 8.238 711,591 +0.14(+1.68%)
Jun 23, 2022 8.112 8.170 7.898 8.102 203,671 +0.05(+0.60%)
Jun 22, 2022 7.966 8.112 7.966 8.053 188,324 -0.04(-0.48%)
Jun 21, 2022 7.859 8.160 7.801 8.092 248,273 +0.32(+4.12%)
Jun 17, 2022 7.791 7.922 7.704 7.772 566,456 -0.02(-0.25%)
Jun 16, 2022 7.772 8.063 7.665 7.791 293,193 -0.14(-1.71%)
Jun 15, 2022 7.947 8.087 7.850 7.927 292,107 +0.00(+0.00%)
Jun 14, 2022 7.995 8.102 7.859 7.927 250,095 -0.06(-0.73%)
Jun 13, 2022 7.889 8.063 7.816 7.986 350,645 -0.14(-1.67%)
Jun 10, 2022 8.160 8.218 8.053 8.121 321,770 -0.08(-0.95%)
Jun 09, 2022 8.345 8.534 8.189 8.199 486,919 -0.16(-1.86%)
Jun 08, 2022 8.597 8.597 8.335 8.354 289,769 -0.25(-2.93%)
Jun 07, 2022 8.490 8.733 8.364 8.607 443,385 -0.03(-0.34%)
Jun 06, 2022 8.723 8.771 8.548 8.636 380,112 -0.02(-0.22%)
Jun 03, 2022 8.704 8.830 8.587 8.655 257,427 -0.15(-1.65%)
Jun 02, 2022 8.568 8.844 8.539 8.801 379,947 +0.25(+2.95%)
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.