Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arko Corp (NQ: ARKO )

6.020 -0.160 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 9.272 9.281 9.127 9.262 321,958 -0.01(-0.10%)
Oct 28, 2021 9.233 9.310 9.204 9.272 212,062 +0.05(+0.52%)
Oct 27, 2021 9.310 9.358 9.165 9.223 237,512 -0.13(-1.34%)
Oct 26, 2021 9.532 9.329 9.349 310,702 -0.18(-1.93%)
Oct 25, 2021 9.329 9.668 9.300 9.532 436,851 +0.06(+0.61%)
Oct 22, 2021 9.349 9.474 9.320 9.474 236,416 +0.10(+1.03%)
Oct 21, 2021 9.339 9.397 9.250 9.378 223,988 -0.03(-0.31%)
Oct 20, 2021 9.378 9.474 9.281 9.407 121,648 +0.07(+0.72%)
Oct 19, 2021 9.426 9.426 9.204 9.339 175,563 -0.09(-0.92%)
Oct 18, 2021 9.465 9.484 9.291 9.426 194,591 -0.06(-0.61%)
Oct 15, 2021 9.581 9.696 9.441 9.484 368,588 +0.09(+0.92%)
Oct 14, 2021 9.329 9.426 9.204 9.397 289,235 +0.10(+1.04%)
Oct 13, 2021 9.643 9.643 9.175 9.300 241,937 -0.28(-2.92%)
Oct 12, 2021 9.875 9.875 9.561 9.581 256,766 -0.22(-2.27%)
Oct 11, 2021 9.668 9.851 9.668 9.803 249,841 +0.04(+0.40%)
Oct 08, 2021 9.841 9.861 9.735 9.764 163,027 -0.09(-0.88%)
Oct 07, 2021 9.861 9.919 9.706 9.851 293,533 +0.05(+0.49%)
Oct 06, 2021 9.880 9.890 9.668 9.803 347,628 -0.15(-1.55%)
Oct 05, 2021 9.706 9.977 9.619 9.957 441,303 +0.24(+2.49%)
Oct 04, 2021 9.948 9.948 9.668 9.716 349,756 -0.29(-2.90%)
Oct 01, 2021 9.774 10.07 9.523 10.01 565,677 +0.25(+2.57%)
Sep 30, 2021 9.899 9.909 9.523 9.754 369,028 -0.19(-1.94%)
Sep 29, 2021 9.754 10.04 9.725 9.948 310,298 +0.23(+2.39%)
Sep 28, 2021 9.957 9.986 9.503 9.716 440,244 -0.25(-2.52%)
Sep 27, 2021 9.397 10.04 9.397 9.967 415,283 +0.55(+5.85%)
Sep 24, 2021 9.368 9.474 9.252 9.416 213,792 +0.04(+0.41%)
Sep 23, 2021 9.358 9.474 9.156 9.378 354,828 +0.04(+0.41%)
Sep 22, 2021 9.243 9.416 9.146 9.339 667,592 +0.10(+1.04%)
Sep 21, 2021 9.368 9.465 9.136 9.243 355,825 -0.10(-1.03%)
Sep 20, 2021 9.494 9.764 9.320 9.339 797,138 -0.35(-3.59%)
Sep 17, 2021 9.812 10.33 9.677 9.687 13,080,396 -0.13(-1.28%)
Sep 16, 2021 9.783 10.14 9.465 9.812 741,486 +0.04(+0.40%)
Sep 15, 2021 9.774 10.07 9.677 9.774 940,124 +0.00(+0.00%)
Sep 14, 2021 9.803 9.812 9.610 9.774 845,691 -0.03(-0.30%)
Sep 13, 2021 9.706 9.919 9.571 9.803 933,100 +0.14(+1.50%)
Sep 10, 2021 9.503 9.764 9.484 9.658 1,332,751 +0.14(+1.52%)
Sep 09, 2021 9.803 10.04 9.503 9.513 2,117,795 -0.42(-4.28%)
Sep 08, 2021 10.28 10.32 9.890 9.938 720,130 -0.30(-2.92%)
Sep 07, 2021 10.32 10.53 10.01 10.24 1,038,832 -0.14(-1.40%)
Sep 03, 2021 10.38 10.60 10.26 10.38 1,070,907 +0.05(+0.47%)
Sep 02, 2021 10.02 10.46 10.01 10.33 863,118 +0.28(+2.79%)
Sep 01, 2021 9.899 10.13 9.822 10.05 918,555 +0.07(+0.68%)
Aug 31, 2021 9.754 10.00 9.600 9.986 1,260,901 +0.16(+1.67%)
Aug 30, 2021 9.455 9.890 9.350 9.822 1,010,756 +0.40(+4.20%)
Aug 27, 2021 9.059 9.600 9.011 9.426 570,040 +0.34(+3.72%)
Aug 26, 2021 9.194 9.339 8.914 9.088 466,053 -0.06(-0.63%)
Aug 25, 2021 8.943 9.310 8.905 9.146 494,427 +0.22(+2.49%)
Aug 24, 2021 8.769 9.436 8.547 8.924 822,752 +0.15(+1.76%)
Aug 23, 2021 8.045 8.972 8.016 8.769 769,945 +0.82(+10.33%)
Aug 20, 2021 7.861 7.968 7.784 7.948 182,111 +0.07(+0.86%)
Aug 19, 2021 7.939 8.026 7.741 7.881 139,193 -0.11(-1.33%)
Aug 18, 2021 8.016 8.074 7.939 7.987 248,229 +0.01(+0.12%)
Aug 17, 2021 7.919 7.997 7.852 7.977 365,478 -0.04(-0.48%)
Aug 16, 2021 7.900 8.055 7.842 8.016 176,579 +0.00(+0.00%)
Aug 13, 2021 8.142 8.190 8.006 8.016 179,116 -0.08(-0.95%)
Aug 12, 2021 7.833 8.277 7.833 8.093 300,359 +0.37(+4.75%)
Aug 11, 2021 7.649 7.848 7.639 7.726 188,438 +0.04(+0.50%)
Aug 10, 2021 7.359 7.717 7.359 7.688 263,605 +0.34(+4.60%)
Aug 09, 2021 7.321 7.523 7.224 7.350 267,546 +0.01(+0.13%)
Aug 06, 2021 7.359 7.514 7.282 7.340 190,762 +0.04(+0.53%)
Aug 05, 2021 7.437 7.485 7.070 7.301 344,150 -0.16(-2.20%)
Aug 04, 2021 7.668 7.668 7.417 7.466 185,084 -0.27(-3.50%)
Aug 03, 2021 7.861 7.861 7.562 7.736 165,874 -0.11(-1.35%)
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.