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, 2022 8.703 8.839 8.694 8.810 614,320 +0.03(+0.33%)
Mar 30, 2022 9.342 9.342 8.703 8.781 409,530 -0.58(-6.20%)
Mar 29, 2022 9.004 9.468 9.004 9.362 642,319 +0.37(+4.09%)
Mar 28, 2022 8.912 9.037 8.742 8.994 381,809 +0.14(+1.53%)
Mar 25, 2022 8.810 8.868 8.713 8.858 341,542 +0.10(+1.11%)
Mar 24, 2022 8.781 8.849 8.626 8.761 485,767 +0.06(+0.67%)
Mar 23, 2022 8.907 8.907 8.684 8.703 307,342 -0.19(-2.18%)
Mar 22, 2022 8.945 9.076 8.800 8.897 372,596 +0.06(+0.66%)
Mar 21, 2022 8.955 9.081 8.718 8.839 728,990 -0.15(-1.62%)
Mar 18, 2022 8.907 9.033 8.607 8.984 5,443,508 +0.06(+0.65%)
Mar 17, 2022 8.452 8.955 8.452 8.926 879,680 +0.39(+4.54%)
Mar 16, 2022 8.142 8.558 8.064 8.539 1,230,915 +0.51(+6.39%)
Mar 15, 2022 8.006 8.103 7.939 8.026 503,200 +0.06(+0.73%)
Mar 14, 2022 8.093 8.219 7.924 7.968 473,371 -0.04(-0.48%)
Mar 11, 2022 8.103 8.171 7.987 8.006 449,965 +0.00(+0.00%)
Mar 10, 2022 7.968 8.103 7.775 8.006 387,105 -0.13(-1.54%)
Mar 09, 2022 8.074 8.277 8.074 8.132 483,572 +0.23(+2.93%)
Mar 08, 2022 7.755 8.103 7.697 7.900 590,440 +0.21(+2.76%)
Mar 07, 2022 8.026 8.383 7.668 7.688 836,955 -0.27(-3.40%)
Mar 04, 2022 7.968 8.161 7.929 7.958 617,935 -0.14(-1.79%)
Mar 03, 2022 8.296 8.460 8.035 8.103 422,311 -0.10(-1.18%)
Mar 02, 2022 7.813 8.364 7.813 8.200 595,402 +0.42(+5.34%)
Mar 01, 2022 8.055 8.103 7.659 7.784 736,592 -0.28(-3.47%)
Feb 28, 2022 8.064 8.325 7.997 8.064 732,204 -0.07(-0.83%)
Feb 25, 2022 7.929 8.277 7.842 8.132 494,690 +0.26(+3.31%)
Feb 24, 2022 7.639 7.910 7.466 7.871 666,849 -0.07(-0.85%)
Feb 23, 2022 7.466 8.006 7.466 7.939 1,167,840 +0.62(+8.44%)
Feb 22, 2022 7.852 7.852 7.214 7.321 1,103,749 -0.63(-7.90%)
Feb 18, 2022 7.948 0 +0.04(+0.49%)
Feb 17, 2022 8.093 8.142 7.886 7.910 203,907 -0.26(-3.19%)
Feb 16, 2022 8.151 8.257 7.852 8.171 193,525 -0.06(-0.70%)
Feb 15, 2022 7.929 8.262 7.929 8.228 290,049 +0.34(+4.28%)
Feb 14, 2022 7.813 7.958 7.707 7.890 172,034 +0.09(+1.11%)
Feb 11, 2022 7.765 7.910 7.697 7.804 224,449 +0.09(+1.13%)
Feb 10, 2022 7.697 7.977 7.620 7.717 325,719 -0.15(-1.96%)
Feb 09, 2022 7.929 7.987 7.784 7.871 343,043 -0.01(-0.12%)
Feb 08, 2022 7.755 7.968 7.726 7.881 203,471 +0.08(+0.99%)
Feb 07, 2022 7.881 7.948 7.678 7.804 181,358 -0.11(-1.34%)
Feb 04, 2022 7.939 7.987 7.494 7.910 409,883 -0.03(-0.37%)
Feb 03, 2022 7.919 7.794 7.939 336,214 -0.15(-1.91%)
Feb 02, 2022 8.315 8.402 8.064 8.093 351,370 -0.17(-2.10%)
Feb 01, 2022 7.881 8.296 7.823 8.267 436,103 +0.33(+4.14%)
Jan 31, 2022 7.543 7.939 562,671 +0.41(+5.38%)
Jan 28, 2022 7.456 7.543 7.205 7.533 481,562 +0.07(+0.91%)
Jan 27, 2022 7.408 7.659 7.340 7.466 401,620 +0.13(+1.71%)
Jan 26, 2022 7.755 7.775 7.301 7.340 409,430 -0.40(-5.12%)
Jan 25, 2022 7.910 7.992 7.523 7.736 707,904 -0.35(-4.30%)
Jan 24, 2022 7.620 8.132 7.494 8.084 781,524 +0.34(+4.36%)
Jan 21, 2022 7.775 8.045 7.717 7.746 424,616 -0.12(-1.47%)
Jan 20, 2022 8.093 8.171 7.842 7.861 474,088 -0.23(-2.86%)
Jan 19, 2022 8.113 8.132 7.958 8.093 334,796 +0.01(+0.12%)
Jan 18, 2022 8.306 8.306 7.987 8.084 437,745 -0.31(-3.68%)
Jan 14, 2022 8.393 0 -0.10(-1.14%)
Jan 13, 2022 8.567 8.789 8.364 8.489 542,181 -0.01(-0.11%)
Jan 12, 2022 8.238 8.605 8.233 8.499 542,592 +0.34(+4.14%)
Jan 11, 2022 7.755 8.200 7.755 8.161 421,763 +0.36(+4.58%)
Jan 10, 2022 7.804 7.842 7.417 7.804 569,211 -0.09(-1.10%)
Jan 07, 2022 8.248 8.306 7.861 7.890 248,537 -0.32(-3.88%)
Jan 06, 2022 8.228 8.369 8.171 8.209 358,775 +0.04(+0.47%)
Jan 05, 2022 8.306 8.345 8.113 8.171 436,396 -0.14(-1.63%)
Jan 04, 2022 8.412 8.489 8.306 8.306 253,536 -0.03(-0.35%)
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.