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 08, 2023 8.056 8.056 7.821 7.909 217,165 -0.07(-0.86%)
May 05, 2023 7.978 8.027 7.914 7.978 190,990 +0.08(+0.99%)
May 04, 2023 7.870 7.899 7.713 7.899 171,202 -0.01(-0.12%)
May 03, 2023 8.036 8.103 7.880 7.909 147,078 -0.10(-1.22%)
May 02, 2023 8.193 8.203 7.861 8.007 140,683 -0.21(-2.50%)
May 01, 2023 8.174 8.257 8.134 8.213 130,186 +0.03(+0.36%)
Apr 28, 2023 8.125 8.281 8.125 8.183 136,610 +0.02(+0.24%)
Apr 27, 2023 8.056 8.174 7.968 8.164 133,846 +0.12(+1.46%)
Apr 26, 2023 8.085 8.370 7.983 8.046 176,724 -0.09(-1.08%)
Apr 25, 2023 8.291 8.350 8.079 8.134 122,919 -0.21(-2.46%)
Apr 24, 2023 8.291 8.401 8.276 8.340 84,003 +0.05(+0.59%)
Apr 21, 2023 8.389 8.555 8.271 8.291 164,248 -0.12(-1.40%)
Apr 20, 2023 8.418 8.487 8.345 8.408 84,722 -0.02(-0.23%)
Apr 19, 2023 8.653 8.653 8.389 8.428 114,687 -0.22(-2.55%)
Apr 18, 2023 8.565 8.712 8.555 8.648 225,204 +0.09(+1.03%)
Apr 17, 2023 8.594 8.663 8.477 8.560 129,033 -0.02(-0.29%)
Apr 14, 2023 8.790 8.849 8.545 8.585 154,518 -0.17(-1.90%)
Apr 13, 2023 8.575 8.751 8.531 8.751 126,951 +0.18(+2.05%)
Apr 12, 2023 8.673 8.673 8.545 8.575 161,850 -0.04(-0.45%)
Apr 11, 2023 8.506 8.658 8.448 8.614 180,103 +0.15(+1.73%)
Apr 10, 2023 8.301 8.477 8.301 8.467 168,618 +0.13(+1.53%)
Apr 06, 2023 8.281 8.350 8.203 8.340 111,735 +0.08(+0.95%)
Apr 05, 2023 8.203 8.448 8.076 8.262 122,769 +0.00(+0.00%)
Apr 04, 2023 8.487 8.526 8.218 8.262 166,083 -0.22(-2.54%)
Apr 03, 2023 8.330 8.511 8.252 8.477 224,289 +0.17(+2.00%)
Mar 31, 2023 8.183 8.340 8.174 8.311 259,547 +0.17(+2.04%)
Mar 30, 2023 8.301 8.379 8.085 8.144 116,058 -0.11(-1.30%)
Mar 29, 2023 8.105 8.320 8.022 8.252 245,738 +0.19(+2.31%)
Mar 28, 2023 8.046 8.203 8.017 8.066 166,880 -0.01(-0.12%)
Mar 27, 2023 8.193 8.227 8.036 8.076 178,063 -0.04(-0.48%)
Mar 24, 2023 8.056 8.134 7.968 8.115 170,550 -0.01(-0.12%)
Mar 23, 2023 8.164 8.232 8.061 8.125 211,110 -0.02(-0.24%)
Mar 22, 2023 8.262 8.320 8.139 8.144 181,950 -0.17(-2.00%)
Mar 21, 2023 8.340 8.497 8.242 8.311 169,027 +0.09(+1.07%)
Mar 20, 2023 8.379 8.516 8.165 8.222 178,736 -0.17(-1.98%)
Mar 17, 2023 8.418 8.428 8.149 8.389 768,053 -0.08(-0.92%)
Mar 16, 2023 8.193 8.516 8.125 8.467 210,039 +0.17(+2.00%)
Mar 15, 2023 8.125 8.311 8.066 8.301 231,909 +0.01(+0.12%)
Mar 14, 2023 8.408 8.477 8.222 8.291 261,991 +0.01(+0.12%)
Mar 13, 2023 8.320 8.526 8.242 8.281 201,336 -0.16(-1.86%)
Mar 10, 2023 8.653 8.653 8.232 8.438 242,486 -0.23(-2.60%)
Mar 09, 2023 8.516 8.908 8.433 8.663 315,317 +0.15(+1.72%)
Mar 08, 2023 8.379 8.594 8.379 8.516 186,979 +0.12(+1.40%)
Mar 07, 2023 8.438 8.711 8.399 8.399 180,966 -0.03(-0.35%)
Mar 06, 2023 8.682 8.769 8.233 8.428 404,410 -0.23(-2.70%)
Mar 03, 2023 8.379 8.691 8.291 8.662 255,990 +0.29(+3.50%)
Mar 02, 2023 8.047 8.457 8.028 8.369 322,166 +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.