Skip to main content
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 31, 2022 8.616 8.815 8.529 8.762 615,266 +0.03(+0.33%)
May 27, 2022 8.597 8.839 8.597 8.733 318,956 +0.11(+1.24%)
May 26, 2022 8.500 8.926 8.432 8.626 361,314 +0.15(+1.83%)
May 25, 2022 8.093 8.665 8.093 8.471 416,184 +0.22(+2.70%)
May 24, 2022 8.045 8.253 7.880 8.248 325,615 +0.06(+0.71%)
May 23, 2022 8.152 8.263 7.968 8.190 308,890 +0.08(+0.95%)
May 20, 2022 8.093 8.256 7.939 8.113 393,751 +0.18(+2.32%)
May 19, 2022 7.861 8.081 7.764 7.929 429,493 +0.01(+0.12%)
May 18, 2022 8.093 8.229 7.774 7.919 555,080 -0.42(-4.99%)
May 17, 2022 8.093 8.403 8.093 8.336 273,043 +0.31(+3.86%)
May 16, 2022 7.861 8.224 7.764 8.026 344,926 +0.07(+0.85%)
May 13, 2022 7.687 8.127 7.687 7.958 340,462 +0.31(+4.05%)
May 12, 2022 7.300 7.706 7.261 7.648 450,581 +0.28(+3.81%)
May 11, 2022 7.435 7.735 7.290 7.367 638,096 +0.00(+0.00%)
May 10, 2022 7.561 7.687 7.251 7.367 573,027 -0.13(-1.68%)
May 09, 2022 7.513 7.880 7.445 7.493 518,237 -0.21(-2.76%)
May 06, 2022 7.648 7.900 7.387 7.706 572,772 +0.02(+0.25%)
May 05, 2022 7.764 7.987 7.503 7.687 726,834 -0.17(-2.22%)
May 04, 2022 8.549 8.916 7.832 7.861 1,228,073 -1.41(-15.24%)
May 03, 2022 9.294 9.294 9.110 9.275 280,420 +0.01(+0.10%)
May 02, 2022 8.916 9.275 8.868 9.265 343,671 +0.29(+3.24%)
Apr 29, 2022 9.004 9.149 8.916 8.974 450,761 -0.05(-0.54%)
Apr 28, 2022 9.004 9.216 8.800 9.023 284,668 +0.14(+1.53%)
Apr 27, 2022 8.849 9.033 8.752 8.887 260,512 +0.03(+0.33%)
Apr 26, 2022 9.178 9.207 8.810 8.858 267,277 -0.37(-3.99%)
Apr 25, 2022 9.071 9.294 8.907 9.226 267,935 +0.07(+0.74%)
Apr 22, 2022 9.255 9.352 9.139 9.158 267,398 -0.16(-1.77%)
Apr 21, 2022 9.294 9.391 9.197 9.323 394,912 +0.07(+0.73%)
Apr 20, 2022 9.342 9.436 9.139 9.255 407,017 +0.01(+0.10%)
Apr 19, 2022 9.120 9.381 9.110 9.246 342,320 +0.10(+1.06%)
Apr 18, 2022 9.071 9.216 9.071 9.149 211,060 -0.01(-0.11%)
Apr 14, 2022 9.187 9.255 9.023 9.158 379,534 +0.03(+0.32%)
Apr 13, 2022 8.810 9.173 8.810 9.129 381,706 +0.32(+3.63%)
Apr 12, 2022 9.013 9.187 8.776 8.810 333,734 -0.07(-0.76%)
Apr 11, 2022 8.781 9.013 8.694 8.878 407,118 +0.03(+0.33%)
Apr 08, 2022 8.878 9.062 8.810 8.849 305,066 +0.04(+0.44%)
Apr 07, 2022 8.810 8.945 8.684 8.810 326,775 +0.06(+0.66%)
Apr 06, 2022 8.616 8.945 8.616 8.752 410,470 +0.06(+0.67%)
Apr 05, 2022 9.033 9.207 8.684 8.694 407,820 -0.32(-3.54%)
Apr 04, 2022 9.052 9.100 8.916 9.013 377,260 -0.03(-0.32%)
Apr 01, 2022 8.829 9.066 8.829 9.042 461,157 +0.23(+2.64%)
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%)
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.