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 28, 2021 10.18 10.23 9.972 10.13 165,759 +0.09(+0.87%)
May 27, 2021 10.14 10.14 9.856 10.04 408,806 -0.07(-0.67%)
May 26, 2021 10.15 10.23 10.05 10.11 194,398 -0.03(-0.29%)
May 25, 2021 10.34 10.44 10.12 10.14 284,172 -0.21(-2.05%)
May 24, 2021 10.23 10.36 10.20 10.35 170,444 +0.13(+1.23%)
May 21, 2021 10.28 10.40 10.06 10.22 231,396 -0.06(-0.56%)
May 20, 2021 10.29 10.46 10.23 10.28 225,208 +0.00(+0.00%)
May 19, 2021 10.13 10.44 10.03 10.28 313,357 +0.09(+0.85%)
May 18, 2021 10.19 10.37 10.17 10.19 240,349 +0.03(+0.29%)
May 17, 2021 9.789 10.18 9.789 10.17 300,180 +0.32(+3.24%)
May 14, 2021 9.692 9.992 9.639 9.847 342,099 +0.26(+2.72%)
May 13, 2021 9.547 9.731 9.480 9.586 349,723 +0.10(+1.02%)
May 12, 2021 9.808 9.866 9.451 9.490 1,173,356 -0.39(-3.91%)
May 11, 2021 9.972 10.04 9.750 9.876 298,997 -0.17(-1.73%)
May 10, 2021 10.02 10.11 9.914 10.05 213,497 +0.04(+0.39%)
May 07, 2021 10.05 10.13 9.963 10.01 183,747 +0.03(+0.29%)
May 06, 2021 10.04 10.10 9.837 9.982 333,758 -0.06(-0.58%)
May 05, 2021 10.23 10.31 10.01 10.04 498,540 -0.25(-2.44%)
May 04, 2021 10.03 10.33 9.924 10.29 392,753 +0.17(+1.72%)
May 03, 2021 10.18 10.29 10.07 10.12 393,355 -0.04(-0.38%)
Apr 30, 2021 9.963 10.19 9.963 10.16 270,570 +0.16(+1.64%)
Apr 29, 2021 9.943 10.05 9.847 9.992 215,889 +0.01(+0.10%)
Apr 28, 2021 9.731 10.11 9.663 9.982 502,816 +0.28(+2.89%)
Apr 27, 2021 9.750 9.842 9.654 9.702 365,708 -0.05(-0.50%)
Apr 26, 2021 9.770 9.847 9.702 9.750 470,836 +0.01(+0.10%)
Apr 23, 2021 9.808 9.847 9.683 9.741 268,188 -0.01(-0.10%)
Apr 22, 2021 9.827 9.885 9.605 9.750 606,894 -0.09(-0.88%)
Apr 21, 2021 9.596 9.837 9.499 9.837 505,132 +0.20(+2.10%)
Apr 20, 2021 9.605 9.673 9.499 9.634 284,284 +0.08(+0.81%)
Apr 19, 2021 9.615 9.615 9.509 9.557 466,372 -0.05(-0.50%)
Apr 16, 2021 9.644 9.663 9.567 9.605 203,860 -0.04(-0.40%)
Apr 15, 2021 9.856 9.876 9.581 9.644 163,703 -0.19(-1.96%)
Apr 14, 2021 10.05 10.05 9.808 9.837 495,568 -0.22(-2.21%)
Apr 13, 2021 9.741 10.08 9.683 10.06 746,387 +0.30(+3.07%)
Apr 12, 2021 9.856 9.866 9.734 9.760 694,777 -0.10(-0.98%)
Apr 09, 2021 9.934 9.953 9.837 9.856 206,657 -0.06(-0.58%)
Apr 08, 2021 9.663 9.914 9.605 9.914 688,910 +0.28(+2.91%)
Apr 07, 2021 9.634 9.702 9.567 9.634 298,019 -0.03(-0.30%)
Apr 06, 2021 9.615 9.721 9.567 9.663 187,655 +0.05(+0.50%)
Apr 05, 2021 9.499 9.683 9.436 9.615 405,430 +0.14(+1.53%)
Apr 01, 2021 9.576 9.615 9.325 9.470 314,077 -0.13(-1.31%)
Mar 31, 2021 9.663 9.741 9.509 9.596 472,739 -0.01(-0.10%)
Mar 30, 2021 9.499 9.654 9.403 9.605 750,436 +0.14(+1.43%)
Mar 29, 2021 9.499 9.576 9.403 9.470 1,329,258 -0.04(-0.41%)
Mar 26, 2021 9.895 9.895 9.432 9.509 1,238,079 -0.40(-4.00%)
Mar 25, 2021 9.325 9.963 9.123 9.905 2,027,987 +0.45(+4.80%)
Mar 24, 2021 9.441 9.528 9.258 9.451 1,118,412 +0.03(+0.31%)
Mar 23, 2021 9.519 9.576 9.277 9.422 1,125,837 -0.15(-1.61%)
Mar 22, 2021 9.731 9.798 9.509 9.576 1,379,503 -0.22(-2.27%)
Mar 19, 2021 9.712 9.818 9.576 9.798 4,669,004 +0.21(+2.22%)
Mar 18, 2021 9.364 9.750 9.325 9.586 1,945,062 +0.16(+1.74%)
Mar 17, 2021 9.441 9.461 9.325 9.422 1,341,626 -0.09(-0.91%)
Mar 16, 2021 9.480 9.596 9.480 9.509 806,220 +0.02(+0.20%)
Mar 15, 2021 9.268 9.634 9.268 9.490 1,519,436 +0.21(+2.29%)
Mar 12, 2021 9.374 9.441 9.103 9.277 430,924 -0.17(-1.84%)
Mar 11, 2021 9.432 9.480 9.325 9.451 943,862 +0.15(+1.66%)
Mar 10, 2021 9.345 9.494 9.268 9.296 638,639 +0.04(+0.42%)
Mar 09, 2021 9.152 9.514 9.152 9.258 641,802 +0.23(+2.57%)
Mar 08, 2021 9.055 9.268 8.855 9.026 848,015 -0.24(-2.60%)
Mar 05, 2021 8.978 9.287 8.756 9.268 396,222 +0.28(+3.11%)
Mar 04, 2021 9.268 9.316 8.688 8.988 739,669 -0.29(-3.12%)
Mar 03, 2021 9.132 9.393 9.132 9.277 235,875 +0.11(+1.16%)
Mar 02, 2021 9.123 9.287 9.113 9.171 174,831 +0.03(+0.32%)
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.