Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arko Corp (NQ: ARKO )

6.020 -0.160 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2022 8.917 8.975 8.815 8.859 191,392 -0.06(-0.65%)
Jul 28, 2022 8.801 8.956 8.723 8.917 222,905 +0.09(+0.99%)
Jul 27, 2022 8.771 8.878 8.621 8.830 255,677 +0.16(+1.79%)
Jul 26, 2022 8.587 8.713 8.519 8.674 252,046 -0.03(-0.33%)
Jul 25, 2022 8.607 8.801 8.587 8.704 152,141 +0.20(+2.40%)
Jul 22, 2022 8.752 8.869 8.500 8.500 203,138 -0.20(-2.34%)
Jul 21, 2022 8.723 8.762 8.674 8.704 221,477 -0.09(-0.99%)
Jul 20, 2022 8.907 8.961 8.752 8.791 179,585 -0.11(-1.20%)
Jul 19, 2022 8.820 8.985 8.815 8.898 174,733 +0.20(+2.34%)
Jul 18, 2022 8.946 8.956 8.616 8.694 185,024 -0.13(-1.43%)
Jul 15, 2022 8.781 8.878 8.577 8.820 262,476 +0.20(+2.36%)
Jul 14, 2022 8.364 8.738 8.315 8.616 208,113 +0.12(+1.37%)
Jul 13, 2022 8.296 8.573 8.218 8.500 168,405 +0.10(+1.15%)
Jul 12, 2022 8.422 8.624 8.354 8.403 204,612 +0.02(+0.23%)
Jul 11, 2022 8.354 8.461 8.286 8.383 177,768 -0.05(-0.58%)
Jul 08, 2022 8.471 8.582 8.412 8.432 151,499 -0.08(-0.91%)
Jul 07, 2022 8.238 8.563 8.238 8.510 182,311 +0.35(+4.28%)
Jul 06, 2022 8.354 8.422 8.063 8.160 219,970 -0.13(-1.52%)
Jul 05, 2022 7.811 8.306 7.743 8.286 293,150 +0.30(+3.77%)
Jul 01, 2022 7.947 8.044 7.801 7.986 170,674 +0.07(+0.86%)
Jun 30, 2022 7.859 7.976 7.762 7.918 190,687 -0.06(-0.73%)
Jun 29, 2022 8.092 8.233 7.908 7.976 194,494 -0.07(-0.84%)
Jun 28, 2022 8.306 8.471 8.015 8.044 205,143 -0.22(-2.70%)
Jun 27, 2022 8.296 8.393 8.218 8.267 142,398 +0.03(+0.35%)
Jun 24, 2022 8.189 8.345 7.968 8.238 711,591 +0.14(+1.68%)
Jun 23, 2022 8.112 8.170 7.898 8.102 203,671 +0.05(+0.60%)
Jun 22, 2022 7.966 8.112 7.966 8.053 188,324 -0.04(-0.48%)
Jun 21, 2022 7.859 8.160 7.801 8.092 248,273 +0.32(+4.12%)
Jun 17, 2022 7.791 7.922 7.704 7.772 566,456 -0.02(-0.25%)
Jun 16, 2022 7.772 8.063 7.665 7.791 293,193 -0.14(-1.71%)
Jun 15, 2022 7.947 8.087 7.850 7.927 292,107 +0.00(+0.00%)
Jun 14, 2022 7.995 8.102 7.859 7.927 250,095 -0.06(-0.73%)
Jun 13, 2022 7.889 8.063 7.816 7.986 350,645 -0.14(-1.67%)
Jun 10, 2022 8.160 8.218 8.053 8.121 321,770 -0.08(-0.95%)
Jun 09, 2022 8.345 8.534 8.189 8.199 486,919 -0.16(-1.86%)
Jun 08, 2022 8.597 8.597 8.335 8.354 289,769 -0.25(-2.93%)
Jun 07, 2022 8.490 8.733 8.364 8.607 443,385 -0.03(-0.34%)
Jun 06, 2022 8.723 8.771 8.548 8.636 380,112 -0.02(-0.22%)
Jun 03, 2022 8.704 8.830 8.587 8.655 257,427 -0.15(-1.65%)
Jun 02, 2022 8.568 8.844 8.539 8.801 379,947 +0.25(+2.95%)
Jun 01, 2022 8.820 8.820 8.422 8.548 331,973 -0.21(-2.44%)
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%)
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.