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

Arko Corp (NQ: ARKO )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
May 01, 2023 8.170 8.253 8.131 8.209 130,242 +0.03(+0.36%)
Apr 28, 2023 8.121 8.278 8.121 8.180 136,669 +0.02(+0.24%)
Apr 27, 2023 8.053 8.170 7.965 8.160 133,904 +0.12(+1.46%)
Apr 26, 2023 8.082 8.366 7.979 8.043 176,800 -0.09(-1.08%)
Apr 25, 2023 8.287 8.346 8.075 8.131 122,973 -0.21(-2.46%)
Apr 24, 2023 8.287 8.397 8.273 8.336 84,039 +0.05(+0.59%)
Apr 21, 2023 8.385 8.552 8.268 8.287 164,319 -0.12(-1.40%)
Apr 20, 2023 8.415 8.483 8.341 8.405 84,759 -0.02(-0.23%)
Apr 19, 2023 8.649 8.649 8.385 8.424 114,737 -0.22(-2.55%)
Apr 18, 2023 8.561 8.708 8.552 8.645 225,302 +0.09(+1.03%)
Apr 17, 2023 8.591 8.659 8.473 8.556 129,088 -0.02(-0.29%)
Apr 14, 2023 8.786 8.845 8.542 8.581 154,585 -0.17(-1.90%)
Apr 13, 2023 8.571 8.747 8.527 8.747 127,005 +0.18(+2.05%)
Apr 12, 2023 8.669 8.669 8.542 8.571 161,920 -0.04(-0.45%)
Apr 11, 2023 8.503 8.654 8.444 8.610 180,181 +0.15(+1.73%)
Apr 10, 2023 8.297 8.473 8.297 8.464 168,691 +0.13(+1.53%)
Apr 06, 2023 8.278 8.346 8.199 8.336 111,783 +0.08(+0.95%)
Apr 05, 2023 8.199 8.444 8.072 8.258 122,822 +0.00(+0.00%)
Apr 04, 2023 8.483 8.522 8.214 8.258 166,154 -0.22(-2.54%)
Apr 03, 2023 8.327 8.508 8.248 8.473 224,386 +0.17(+2.00%)
Mar 31, 2023 8.180 8.336 8.170 8.307 259,659 +0.17(+2.04%)
Mar 30, 2023 8.297 8.375 8.082 8.141 116,109 -0.11(-1.30%)
Mar 29, 2023 8.101 8.317 8.018 8.248 245,844 +0.19(+2.31%)
Mar 28, 2023 8.043 8.199 8.013 8.062 166,953 -0.01(-0.12%)
Mar 27, 2023 8.190 8.224 8.033 8.072 178,140 -0.04(-0.48%)
Mar 24, 2023 8.053 8.131 7.965 8.111 170,624 -0.01(-0.12%)
Mar 23, 2023 8.160 8.229 8.057 8.121 211,202 -0.02(-0.24%)
Mar 22, 2023 8.258 8.317 8.136 8.141 182,029 -0.17(-2.00%)
Mar 21, 2023 8.336 8.493 8.238 8.307 169,100 +0.09(+1.07%)
Mar 20, 2023 8.375 8.512 8.162 8.219 178,813 -0.17(-1.98%)
Mar 17, 2023 8.415 8.424 8.145 8.385 768,385 -0.08(-0.92%)
Mar 16, 2023 8.190 8.512 8.121 8.464 210,129 +0.17(+2.00%)
Mar 15, 2023 8.121 8.307 8.062 8.297 232,009 +0.01(+0.12%)
Mar 14, 2023 8.405 8.473 8.219 8.287 262,104 +0.01(+0.12%)
Mar 13, 2023 8.317 8.522 8.238 8.278 201,423 -0.16(-1.86%)
Mar 10, 2023 8.649 8.649 8.229 8.434 242,591 -0.23(-2.60%)
Mar 09, 2023 8.512 8.904 8.429 8.659 315,453 +0.15(+1.72%)
Mar 08, 2023 8.375 8.591 8.375 8.512 187,060 +0.12(+1.40%)
Mar 07, 2023 8.434 8.707 8.395 8.395 181,045 -0.03(-0.35%)
Mar 06, 2023 8.678 8.766 8.229 8.424 404,585 -0.23(-2.70%)
Mar 03, 2023 8.376 8.688 8.288 8.658 256,101 +0.29(+3.50%)
Mar 02, 2023 8.044 8.454 8.025 8.366 322,306 +0.30(+3.75%)
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.