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

Arko Corp (NQ: ARKO )

5.710 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.321 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%)
Nov 01, 2022 10.07 10.19 9.810 10.04 1,275,380 +0.08(+0.78%)
Oct 31, 2022 9.421 10.09 9.417 9.965 1,662,883 +0.48(+5.02%)
Oct 28, 2022 9.022 9.489 8.983 9.489 1,745,082 +0.44(+4.83%)
Oct 27, 2022 9.022 9.158 8.935 9.051 435,779 +0.12(+1.31%)
Oct 26, 2022 9.246 9.654 8.925 8.935 221,647 -0.29(-3.16%)
Oct 25, 2022 9.625 9.674 9.207 9.226 335,554 -0.36(-3.75%)
Oct 24, 2022 9.285 9.703 9.197 9.586 876,045 +0.54(+6.02%)
Oct 21, 2022 8.915 9.081 8.823 9.042 647,249 +0.18(+2.09%)
Oct 20, 2022 9.051 9.226 8.837 8.857 312,054 -0.14(-1.51%)
Oct 19, 2022 9.003 9.115 8.964 8.993 334,833 -0.05(-0.54%)
Oct 18, 2022 9.489 9.547 9.032 9.042 365,754 -0.32(-3.43%)
Oct 17, 2022 9.119 9.392 9.119 9.362 215,757 +0.18(+2.01%)
Oct 14, 2022 9.499 9.499 9.124 9.178 158,830 -0.20(-2.18%)
Oct 13, 2022 8.915 9.440 8.906 9.382 394,125 +0.31(+3.43%)
Oct 12, 2022 9.139 9.178 8.993 9.071 204,398 -0.03(-0.32%)
Oct 11, 2022 9.090 9.187 9.051 9.100 130,323 -0.02(-0.21%)
Oct 10, 2022 9.051 9.178 9.012 9.119 140,612 -0.01(-0.11%)
Oct 07, 2022 9.236 9.285 9.110 9.129 209,030 -0.15(-1.57%)
Oct 06, 2022 9.207 9.304 9.207 9.275 177,632 -0.01(-0.10%)
Oct 05, 2022 9.382 9.489 9.236 9.285 321,666 -0.22(-2.35%)
Oct 04, 2022 9.265 9.557 9.256 9.508 295,355 +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.