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

Arko Corp (NQ: ARKO )

6.060 -0.180 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 8.027 8.209 8.027 8.194 175,082 +0.16(+1.96%)
Jul 28, 2023 8.086 8.106 7.998 8.037 117,167 +0.03(+0.37%)
Jul 27, 2023 8.076 8.086 7.931 8.007 152,542 -0.01(-0.12%)
Jul 26, 2023 7.988 8.135 7.958 8.017 123,403 +0.01(+0.12%)
Jul 25, 2023 8.027 8.101 7.978 8.007 131,978 -0.07(-0.85%)
Jul 24, 2023 8.057 8.145 7.988 8.076 141,521 +0.01(+0.12%)
Jul 21, 2023 8.322 8.400 7.968 8.066 219,211 -0.22(-2.61%)
Jul 20, 2023 8.096 8.361 8.057 8.283 248,896 +0.22(+2.68%)
Jul 19, 2023 8.125 8.184 7.899 8.066 309,070 -0.06(-0.73%)
Jul 18, 2023 8.017 8.165 8.017 8.125 159,480 +0.07(+0.85%)
Jul 17, 2023 7.850 8.076 7.811 8.057 221,150 +0.19(+2.37%)
Jul 14, 2023 8.017 8.047 7.831 7.870 218,076 -0.15(-1.84%)
Jul 13, 2023 8.037 8.111 7.998 8.017 156,440 -0.03(-0.37%)
Jul 12, 2023 8.106 8.194 8.027 8.047 214,590 +0.05(+0.61%)
Jul 11, 2023 7.811 8.017 7.811 7.998 446,290 +0.12(+1.50%)
Jul 10, 2023 7.801 7.919 7.762 7.880 217,517 +0.05(+0.63%)
Jul 07, 2023 7.713 7.880 7.713 7.831 435,675 +0.09(+1.14%)
Jul 06, 2023 7.821 7.870 7.693 7.742 261,710 -0.11(-1.38%)
Jul 05, 2023 7.890 7.890 7.772 7.850 221,103 -0.04(-0.50%)
Jul 03, 2023 7.811 7.924 7.752 7.890 78,553 +0.08(+1.01%)
Jun 30, 2023 7.939 8.027 7.801 7.811 201,220 -0.10(-1.24%)
Jun 29, 2023 7.683 7.919 7.683 7.909 230,605 +0.22(+2.81%)
Jun 28, 2023 7.654 7.737 7.447 7.693 189,136 +0.04(+0.51%)
Jun 27, 2023 7.536 7.772 7.408 7.654 240,731 +0.10(+1.30%)
Jun 26, 2023 7.497 7.693 7.497 7.556 225,856 +0.03(+0.39%)
Jun 23, 2023 7.634 7.778 7.516 7.526 491,394 -0.22(-2.79%)
Jun 22, 2023 7.673 7.801 7.605 7.742 181,977 +0.06(+0.77%)
Jun 21, 2023 7.732 7.860 7.673 7.683 213,625 -0.10(-1.26%)
Jun 20, 2023 7.782 7.801 7.664 7.782 226,530 -0.01(-0.13%)
Jun 16, 2023 7.988 7.988 7.777 7.791 487,125 -0.07(-0.88%)
Jun 15, 2023 7.713 7.909 7.713 7.860 224,453 +0.13(+1.65%)
Jun 14, 2023 7.870 7.919 7.703 7.732 278,115 -0.11(-1.38%)
Jun 13, 2023 7.840 7.909 7.806 7.840 208,223 -0.01(-0.13%)
Jun 12, 2023 7.880 7.958 7.752 7.850 241,028 +0.01(+0.13%)
Jun 09, 2023 7.880 7.894 7.782 7.840 151,181 -0.06(-0.75%)
Jun 08, 2023 7.870 7.919 7.772 7.899 176,773 +0.04(+0.50%)
Jun 07, 2023 7.811 7.968 7.791 7.860 326,142 +0.05(+0.63%)
Jun 06, 2023 7.379 7.840 7.369 7.811 281,055 +0.39(+5.30%)
Jun 05, 2023 7.349 7.492 7.300 7.418 209,277 +0.04(+0.53%)
Jun 02, 2023 7.094 7.447 7.045 7.379 373,838 +0.37(+5.33%)
Jun 01, 2023 7.153 7.153 6.966 7.005 259,425 -0.12(-1.66%)
May 31, 2023 7.163 7.359 7.094 7.123 526,584 -0.04(-0.55%)
May 30, 2023 7.339 7.339 7.133 7.163 248,259 -0.19(-2.54%)
May 26, 2023 7.300 7.447 7.261 7.349 262,363 +0.03(+0.40%)
May 25, 2023 7.310 7.398 7.251 7.320 207,253 -0.02(-0.27%)
May 24, 2023 7.408 7.457 7.280 7.339 257,759 -0.04(-0.53%)
May 23, 2023 7.526 7.536 7.349 7.379 300,505 -0.12(-1.57%)
May 22, 2023 7.536 7.619 7.382 7.497 304,506 +0.01(+0.13%)
May 19, 2023 7.624 7.624 7.379 7.487 529,536 +0.19(+2.56%)
May 18, 2023 7.084 7.320 7.064 7.300 223,346 +0.22(+3.05%)
May 17, 2023 7.221 7.368 7.045 7.084 313,895 -0.14(-1.90%)
May 16, 2023 6.986 7.319 6.898 7.221 365,724 +0.33(+4.83%)
May 15, 2023 6.663 6.932 6.624 6.888 225,819 +0.21(+3.07%)
May 12, 2023 6.634 6.761 6.556 6.683 244,420 +0.05(+0.74%)
May 11, 2023 6.800 6.869 6.604 6.634 265,027 -0.21(-3.07%)
May 10, 2023 7.280 7.280 6.673 6.844 529,897 -0.36(-5.02%)
May 09, 2023 7.739 7.739 6.737 7.206 528,246 -0.70(-8.85%)
May 08, 2023 8.053 8.053 7.818 7.906 217,259 -0.07(-0.86%)
May 05, 2023 7.974 8.023 7.911 7.974 191,073 +0.08(+0.99%)
May 04, 2023 7.867 7.896 7.710 7.896 171,276 -0.01(-0.12%)
May 03, 2023 8.033 8.099 7.876 7.906 147,142 -0.10(-1.22%)
May 02, 2023 8.190 8.199 7.858 8.004 140,744 -0.21(-2.50%)
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.