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 (%)
May 31, 2022 8.613 8.811 8.525 8.758 615,532 +0.03(+0.33%)
May 27, 2022 8.593 8.836 8.593 8.729 319,094 +0.11(+1.24%)
May 26, 2022 8.496 8.922 8.429 8.622 361,471 +0.15(+1.83%)
May 25, 2022 8.090 8.661 8.090 8.467 416,364 +0.22(+2.70%)
May 24, 2022 8.042 8.250 7.877 8.245 325,756 +0.06(+0.71%)
May 23, 2022 8.148 8.259 7.964 8.187 309,024 +0.08(+0.95%)
May 20, 2022 8.090 8.253 7.935 8.109 393,922 +0.18(+2.32%)
May 19, 2022 7.858 8.077 7.761 7.925 429,679 +0.01(+0.12%)
May 18, 2022 8.090 8.225 7.771 7.916 555,320 -0.42(-4.99%)
May 17, 2022 8.090 8.400 8.090 8.332 273,161 +0.31(+3.86%)
May 16, 2022 7.858 8.221 7.761 8.022 345,075 +0.07(+0.85%)
May 13, 2022 7.684 8.124 7.684 7.955 340,609 +0.31(+4.05%)
May 12, 2022 7.296 7.703 7.258 7.645 450,776 +0.28(+3.81%)
May 11, 2022 7.432 7.732 7.287 7.364 638,372 +0.00(+0.00%)
May 10, 2022 7.558 7.684 7.248 7.364 573,275 -0.13(-1.68%)
May 09, 2022 7.509 7.877 7.442 7.490 518,461 -0.21(-2.76%)
May 06, 2022 7.645 7.896 7.384 7.703 573,019 +0.02(+0.25%)
May 05, 2022 7.761 7.984 7.500 7.684 727,149 -0.17(-2.22%)
May 04, 2022 8.545 8.913 7.829 7.858 1,228,604 -1.41(-15.24%)
May 03, 2022 9.290 9.290 9.106 9.271 280,542 +0.01(+0.10%)
May 02, 2022 8.913 9.271 8.864 9.261 343,820 +0.29(+3.24%)
Apr 29, 2022 9.000 9.145 8.913 8.971 450,956 -0.05(-0.54%)
Apr 28, 2022 9.000 9.213 8.796 9.019 284,791 +0.14(+1.52%)
Apr 27, 2022 8.845 9.029 8.748 8.883 260,624 +0.03(+0.33%)
Apr 26, 2022 9.174 9.203 8.806 8.854 267,393 -0.37(-3.99%)
Apr 25, 2022 9.067 9.290 8.903 9.222 268,051 +0.07(+0.74%)
Apr 22, 2022 9.251 9.348 9.135 9.154 267,514 -0.16(-1.77%)
Apr 21, 2022 9.290 9.387 9.193 9.319 395,083 +0.07(+0.73%)
Apr 20, 2022 9.338 9.432 9.135 9.251 407,193 +0.01(+0.10%)
Apr 19, 2022 9.116 9.377 9.106 9.242 342,468 +0.10(+1.06%)
Apr 18, 2022 9.067 9.213 9.067 9.145 211,151 -0.01(-0.11%)
Apr 14, 2022 9.183 9.251 9.019 9.154 379,698 +0.03(+0.32%)
Apr 13, 2022 8.806 9.169 8.806 9.125 381,872 +0.32(+3.63%)
Apr 12, 2022 9.009 9.183 8.772 8.806 333,878 -0.07(-0.76%)
Apr 11, 2022 8.777 9.009 8.690 8.874 407,294 +0.03(+0.33%)
Apr 08, 2022 8.874 9.058 8.806 8.845 305,198 +0.04(+0.44%)
Apr 07, 2022 8.806 8.942 8.680 8.806 326,917 +0.06(+0.66%)
Apr 06, 2022 8.613 8.942 8.613 8.748 410,648 +0.06(+0.67%)
Apr 05, 2022 9.029 9.203 8.680 8.690 407,996 -0.32(-3.54%)
Apr 04, 2022 9.048 9.096 8.913 9.009 377,423 -0.03(-0.32%)
Apr 01, 2022 8.825 9.063 8.825 9.038 461,357 +0.23(+2.64%)
Mar 31, 2022 8.700 8.835 8.690 8.806 614,586 +0.03(+0.33%)
Mar 30, 2022 9.338 9.338 8.700 8.777 409,708 -0.58(-6.20%)
Mar 29, 2022 9.000 9.464 9.000 9.358 642,597 +0.37(+4.09%)
Mar 28, 2022 8.908 9.033 8.738 8.990 381,974 +0.14(+1.53%)
Mar 25, 2022 8.806 8.864 8.709 8.854 341,690 +0.10(+1.10%)
Mar 24, 2022 8.777 8.845 8.622 8.758 485,977 +0.06(+0.67%)
Mar 23, 2022 8.903 8.903 8.680 8.700 307,475 -0.19(-2.18%)
Mar 22, 2022 8.942 9.072 8.796 8.893 372,757 +0.06(+0.66%)
Mar 21, 2022 8.951 9.077 8.714 8.835 729,305 -0.15(-1.62%)
Mar 18, 2022 8.903 9.029 8.603 8.980 5,445,863 +0.06(+0.65%)
Mar 17, 2022 8.448 8.951 8.448 8.922 880,060 +0.39(+4.54%)
Mar 16, 2022 8.138 8.554 8.061 8.535 1,231,448 +0.51(+6.39%)
Mar 15, 2022 8.003 8.100 7.935 8.022 503,417 +0.06(+0.73%)
Mar 14, 2022 8.090 8.216 7.921 7.964 473,575 -0.04(-0.48%)
Mar 11, 2022 8.099 8.167 7.984 8.003 450,160 +0.00(+0.00%)
Mar 10, 2022 7.964 8.099 7.771 8.003 387,272 -0.13(-1.54%)
Mar 09, 2022 8.070 8.273 8.070 8.128 483,782 +0.23(+2.93%)
Mar 08, 2022 7.752 8.099 7.694 7.897 590,695 +0.21(+2.76%)
Mar 07, 2022 8.022 8.379 7.665 7.684 837,317 -0.27(-3.40%)
Mar 04, 2022 7.964 8.157 7.926 7.955 618,202 -0.14(-1.79%)
Mar 03, 2022 8.293 8.457 8.032 8.099 422,494 -0.10(-1.18%)
Mar 02, 2022 7.810 8.360 7.810 8.196 595,659 +0.42(+5.34%)
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.