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

Arko Corp (NQ: ARKO )

5.640 -0.070 (-1.23%)
Streaming Delayed Price Updated: 2:17 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 (%)
Dec 30, 2022 8.317 8.488 8.054 8.444 235,603 +0.12(+1.41%)
Dec 29, 2022 8.317 8.434 8.229 8.327 348,098 +0.02(+0.23%)
Dec 28, 2022 8.385 8.454 8.288 8.307 195,770 -0.09(-1.05%)
Dec 27, 2022 8.444 8.444 8.293 8.395 173,520 -0.01(-0.12%)
Dec 23, 2022 8.424 8.483 8.356 8.405 91,814 +0.00(+0.00%)
Dec 22, 2022 8.629 8.629 8.293 8.405 245,646 -0.25(-2.93%)
Dec 21, 2022 8.600 8.775 8.551 8.658 208,114 +0.16(+1.83%)
Dec 20, 2022 8.483 8.581 8.376 8.502 183,209 +0.00(+0.00%)
Dec 19, 2022 8.571 8.571 8.454 8.502 220,171 -0.09(-1.02%)
Dec 16, 2022 8.727 8.727 8.434 8.590 618,401 -0.12(-1.34%)
Dec 15, 2022 8.697 8.775 8.522 8.707 262,509 -0.10(-1.11%)
Dec 14, 2022 8.902 8.990 8.780 8.805 241,320 -0.14(-1.53%)
Dec 13, 2022 9.039 9.195 8.844 8.941 898,168 -0.03(-0.33%)
Dec 12, 2022 9.097 9.136 8.873 8.970 221,759 -0.05(-0.54%)
Dec 09, 2022 8.941 9.078 8.853 9.019 214,466 +0.05(+0.54%)
Dec 08, 2022 9.000 9.302 8.855 8.970 341,664 -0.27(-2.95%)
Dec 07, 2022 8.990 9.297 8.980 9.243 304,797 +0.35(+3.95%)
Dec 06, 2022 8.883 9.009 8.844 8.892 200,381 +0.01(+0.11%)
Dec 05, 2022 8.912 9.136 8.844 8.883 310,303 -0.01(-0.11%)
Dec 02, 2022 8.892 9.000 8.805 8.892 157,689 -0.06(-0.65%)
Dec 01, 2022 9.234 9.234 8.858 8.951 271,256 -0.24(-2.65%)
Nov 30, 2022 9.029 9.234 8.951 9.195 371,768 +0.16(+1.73%)
Nov 29, 2022 9.019 9.126 8.863 9.039 364,754 -0.03(-0.32%)
Nov 28, 2022 8.873 9.136 8.853 9.068 316,866 +0.10(+1.09%)
Nov 25, 2022 8.902 9.117 8.902 8.970 73,006 +0.08(+0.88%)
Nov 23, 2022 8.902 8.956 8.834 8.892 215,554 +0.01(+0.11%)
Nov 22, 2022 8.746 8.912 8.580 8.883 225,698 +0.19(+2.13%)
Nov 21, 2022 8.766 8.824 8.639 8.697 300,512 -0.10(-1.11%)
Nov 18, 2022 8.736 8.863 8.562 8.795 320,795 +0.23(+2.72%)
Nov 17, 2022 8.698 8.766 8.491 8.562 331,191 -0.15(-1.67%)
Nov 16, 2022 8.853 8.902 8.678 8.707 267,618 -0.23(-2.61%)
Nov 15, 2022 9.018 9.174 8.911 8.941 336,712 +0.06(+0.66%)
Nov 14, 2022 8.989 9.154 8.873 8.882 393,046 -0.15(-1.61%)
Nov 11, 2022 9.193 9.193 8.756 9.028 689,378 -0.17(-1.90%)
Nov 10, 2022 9.388 9.475 9.009 9.203 922,673 +0.09(+0.96%)
Nov 09, 2022 9.018 9.310 8.853 9.115 681,021 +0.03(+0.32%)
Nov 08, 2022 10.01 10.51 8.950 9.086 2,469,335 -0.86(-8.69%)
Nov 07, 2022 9.436 10.15 9.407 9.951 1,589,827 +0.55(+5.89%)
Nov 04, 2022 9.164 9.456 9.077 9.397 378,700 +0.28(+3.09%)
Nov 03, 2022 9.757 9.961 9.057 9.115 997,834 -0.75(-7.59%)
Nov 02, 2022 10.02 10.49 9.776 9.864 1,253,993 -0.17(-1.74%)
Nov 01, 2022 10.07 10.18 9.805 10.04 1,275,932 +0.08(+0.78%)
Oct 31, 2022 9.417 10.09 9.413 9.961 1,663,602 +0.48(+5.02%)
Oct 28, 2022 9.018 9.485 8.979 9.485 1,745,837 +0.44(+4.83%)
Oct 27, 2022 9.018 9.154 8.931 9.047 435,968 +0.12(+1.31%)
Oct 26, 2022 9.242 9.650 8.921 8.931 221,743 -0.29(-3.16%)
Oct 25, 2022 9.621 9.669 9.203 9.222 335,699 -0.36(-3.75%)
Oct 24, 2022 9.281 9.699 9.193 9.582 876,424 +0.54(+6.02%)
Oct 21, 2022 8.911 9.077 8.819 9.038 647,529 +0.18(+2.09%)
Oct 20, 2022 9.047 9.222 8.834 8.853 312,189 -0.14(-1.51%)
Oct 19, 2022 8.999 9.111 8.960 8.989 334,978 -0.05(-0.54%)
Oct 18, 2022 9.485 9.543 9.028 9.038 365,912 -0.32(-3.43%)
Oct 17, 2022 9.115 9.388 9.115 9.358 215,850 +0.18(+2.01%)
Oct 14, 2022 9.494 9.494 9.120 9.174 158,898 -0.20(-2.18%)
Oct 13, 2022 8.911 9.436 8.902 9.378 394,295 +0.31(+3.43%)
Oct 12, 2022 9.135 9.174 8.989 9.067 204,487 -0.03(-0.32%)
Oct 11, 2022 9.086 9.184 9.047 9.096 130,379 -0.02(-0.21%)
Oct 10, 2022 9.047 9.174 9.009 9.115 140,672 -0.01(-0.11%)
Oct 07, 2022 9.232 9.281 9.106 9.125 209,121 -0.15(-1.57%)
Oct 06, 2022 9.203 9.300 9.203 9.271 177,709 -0.01(-0.10%)
Oct 05, 2022 9.378 9.485 9.232 9.281 321,805 -0.22(-2.35%)
Oct 04, 2022 9.261 9.553 9.252 9.504 295,483 +0.37(+4.04%)
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.