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

Arko Corp (NQ: ARKO )

6.000 +0.220 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 8.183 8.340 8.174 8.311 259,547 +0.17(+2.04%)
Mar 30, 2023 8.301 8.379 8.085 8.144 116,058 -0.11(-1.30%)
Mar 29, 2023 8.105 8.320 8.022 8.252 245,738 +0.19(+2.31%)
Mar 28, 2023 8.046 8.203 8.017 8.066 166,880 -0.01(-0.12%)
Mar 27, 2023 8.193 8.227 8.036 8.076 178,063 -0.04(-0.48%)
Mar 24, 2023 8.056 8.134 7.968 8.115 170,550 -0.01(-0.12%)
Mar 23, 2023 8.164 8.232 8.061 8.125 211,110 -0.02(-0.24%)
Mar 22, 2023 8.262 8.320 8.139 8.144 181,950 -0.17(-2.00%)
Mar 21, 2023 8.340 8.497 8.242 8.311 169,027 +0.09(+1.07%)
Mar 20, 2023 8.379 8.516 8.165 8.222 178,736 -0.17(-1.98%)
Mar 17, 2023 8.418 8.428 8.149 8.389 768,053 -0.08(-0.92%)
Mar 16, 2023 8.193 8.516 8.125 8.467 210,039 +0.17(+2.00%)
Mar 15, 2023 8.125 8.311 8.066 8.301 231,909 +0.01(+0.12%)
Mar 14, 2023 8.408 8.477 8.222 8.291 261,991 +0.01(+0.12%)
Mar 13, 2023 8.320 8.526 8.242 8.281 201,336 -0.16(-1.86%)
Mar 10, 2023 8.653 8.653 8.232 8.438 242,486 -0.23(-2.60%)
Mar 09, 2023 8.516 8.908 8.433 8.663 315,317 +0.15(+1.72%)
Mar 08, 2023 8.379 8.594 8.379 8.516 186,979 +0.12(+1.40%)
Mar 07, 2023 8.438 8.711 8.399 8.399 180,966 -0.03(-0.35%)
Mar 06, 2023 8.682 8.769 8.233 8.428 404,410 -0.23(-2.70%)
Mar 03, 2023 8.379 8.691 8.291 8.662 255,990 +0.29(+3.50%)
Mar 02, 2023 8.047 8.457 8.028 8.369 322,166 +0.30(+3.75%)
Mar 01, 2023 7.726 8.087 7.716 8.067 232,960 +0.24(+3.12%)
Feb 28, 2023 8.116 8.116 7.774 7.823 300,354 -0.02(-0.25%)
Feb 27, 2023 7.950 7.969 7.794 7.843 157,728 -0.01(-0.12%)
Feb 24, 2023 7.872 7.911 7.789 7.852 179,035 -0.08(-0.98%)
Feb 23, 2023 7.950 7.999 7.833 7.930 167,707 +0.04(+0.49%)
Feb 22, 2023 7.755 7.950 7.667 7.891 226,463 +0.13(+1.63%)
Feb 21, 2023 7.969 8.008 7.760 7.765 230,745 -0.29(-3.63%)
Feb 17, 2023 7.969 8.111 7.774 8.057 215,912 +0.16(+1.98%)
Feb 16, 2023 7.960 8.028 7.852 7.901 167,767 -0.07(-0.86%)
Feb 15, 2023 7.823 7.999 7.755 7.969 142,612 +0.11(+1.36%)
Feb 14, 2023 7.823 7.979 7.735 7.862 219,786 +0.02(+0.25%)
Feb 13, 2023 7.687 7.862 7.638 7.843 209,427 +0.11(+1.39%)
Feb 10, 2023 7.765 7.828 7.706 7.735 194,946 +0.00(+0.00%)
Feb 09, 2023 7.833 7.887 7.687 7.735 204,740 -0.07(-0.88%)
Feb 08, 2023 7.823 7.950 7.755 7.804 155,835 -0.09(-1.11%)
Feb 07, 2023 7.862 7.979 7.740 7.891 189,902 -0.01(-0.12%)
Feb 06, 2023 7.921 7.950 7.696 7.901 203,753 -0.09(-1.10%)
Feb 03, 2023 8.126 8.135 7.921 7.989 141,819 -0.13(-1.56%)
Feb 02, 2023 8.096 8.238 8.008 8.116 235,113 +0.02(+0.24%)
Feb 01, 2023 8.116 8.204 7.884 8.096 282,973 -0.09(-1.07%)
Jan 31, 2023 8.047 8.218 8.047 8.184 278,979 +0.16(+1.94%)
Jan 30, 2023 8.028 8.121 7.950 8.028 181,353 -0.01(-0.12%)
Jan 27, 2023 7.989 8.140 7.960 8.038 167,337 +0.01(+0.12%)
Jan 26, 2023 8.038 8.077 7.940 8.028 135,760 +0.00(+0.00%)
Jan 25, 2023 8.135 8.135 7.960 8.028 128,702 -0.09(-1.08%)
Jan 24, 2023 8.087 8.145 7.969 8.116 126,642 -0.03(-0.36%)
Jan 23, 2023 8.106 8.262 8.028 8.145 152,063 +0.06(+0.72%)
Jan 20, 2023 8.184 8.184 8.038 8.087 166,122 -0.02(-0.24%)
Jan 19, 2023 8.184 8.194 8.082 8.106 143,743 -0.09(-1.07%)
Jan 18, 2023 8.213 8.389 8.155 8.194 181,367 -0.01(-0.12%)
Jan 17, 2023 8.301 8.350 8.116 8.204 138,856 -0.09(-1.06%)
Jan 13, 2023 8.291 8.418 8.272 8.291 185,441 -0.02(-0.23%)
Jan 12, 2023 7.979 8.350 7.940 8.311 224,947 +0.33(+4.16%)
Jan 11, 2023 7.960 8.038 7.843 7.979 231,616 +0.03(+0.37%)
Jan 10, 2023 8.135 8.204 7.628 7.950 358,600 -0.28(-3.44%)
Jan 09, 2023 8.457 8.604 7.930 8.233 283,679 -0.31(-3.65%)
Jan 06, 2023 8.282 8.877 8.233 8.545 712,406 +0.31(+3.79%)
Jan 05, 2023 8.272 8.330 8.135 8.233 180,322 -0.10(-1.17%)
Jan 04, 2023 8.535 8.584 8.311 8.330 194,343 -0.12(-1.39%)
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.