Skip to main content
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 (%)
Aug 31, 2023 7.485 7.558 7.405 7.425 636,788 -0.07(-0.92%)
Aug 30, 2023 7.652 7.727 7.494 7.494 401,965 -0.19(-2.44%)
Aug 29, 2023 7.435 7.692 7.386 7.682 198,495 +0.26(+3.45%)
Aug 28, 2023 7.524 7.558 7.386 7.425 286,526 -0.12(-1.57%)
Aug 25, 2023 7.317 7.568 7.317 7.544 173,963 +0.23(+3.10%)
Aug 24, 2023 7.287 7.406 7.174 7.317 249,395 +0.03(+0.41%)
Aug 23, 2023 7.524 7.554 7.253 7.287 482,735 -0.24(-3.15%)
Aug 22, 2023 7.978 7.997 7.465 7.524 396,794 -0.46(-5.80%)
Aug 21, 2023 7.987 8.023 7.909 7.987 203,419 -0.01(-0.12%)
Aug 18, 2023 7.987 8.111 7.968 7.997 208,427 -0.03(-0.37%)
Aug 17, 2023 8.244 8.278 8.027 8.027 162,202 -0.19(-2.28%)
Aug 16, 2023 8.165 8.254 7.974 8.214 171,359 +0.05(+0.60%)
Aug 15, 2023 8.155 8.214 8.145 8.165 92,815 -0.02(-0.24%)
Aug 14, 2023 8.037 8.195 7.918 8.185 149,861 +0.09(+1.10%)
Aug 11, 2023 8.155 8.194 8.037 8.096 166,443 -0.08(-0.96%)
Aug 10, 2023 8.155 8.273 8.057 8.175 217,299 +0.12(+1.46%)
Aug 09, 2023 7.821 8.066 7.742 8.057 222,775 +0.22(+2.76%)
Aug 08, 2023 7.840 7.953 7.497 7.840 272,119 -0.11(-1.36%)
Aug 07, 2023 7.870 7.978 7.823 7.949 186,851 +0.06(+0.75%)
Aug 04, 2023 7.899 7.998 7.850 7.890 125,277 +0.01(+0.12%)
Aug 03, 2023 7.899 7.949 7.850 7.880 169,803 +0.01(+0.12%)
Aug 02, 2023 7.890 7.929 7.762 7.870 155,440 -0.07(-0.87%)
Aug 01, 2023 8.175 8.194 7.929 7.939 187,472 -0.26(-3.12%)
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%)
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.