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 (%)
Feb 29, 2024 6.644 6.881 6.342 6.466 834,187 -0.17(-2.61%)
Feb 28, 2024 7.109 7.169 6.203 6.639 760,675 -1.27(-16.08%)
Feb 27, 2024 7.991 8.010 7.901 7.911 244,274 +0.04(+0.50%)
Feb 26, 2024 7.882 7.941 7.723 7.872 147,825 -0.05(-0.62%)
Feb 23, 2024 7.891 7.971 7.854 7.921 178,545 +0.02(+0.25%)
Feb 22, 2024 7.971 7.971 7.852 7.901 163,877 -0.11(-1.36%)
Feb 21, 2024 8.000 8.050 7.926 8.010 144,022 -0.02(-0.25%)
Feb 20, 2024 7.882 8.112 7.882 8.030 230,139 +0.07(+0.87%)
Feb 16, 2024 8.159 8.218 7.891 7.961 285,236 -0.17(-2.07%)
Feb 15, 2024 7.921 8.139 7.812 8.129 226,822 +0.16(+1.99%)
Feb 14, 2024 7.882 7.991 7.836 7.971 184,910 +0.18(+2.29%)
Feb 13, 2024 8.010 8.070 7.773 7.792 312,157 -0.49(-5.86%)
Feb 12, 2024 8.040 8.307 8.040 8.278 228,822 +0.24(+2.96%)
Feb 09, 2024 7.981 8.060 7.961 8.040 194,458 +0.04(+0.50%)
Feb 08, 2024 7.822 8.000 7.822 8.000 168,672 +0.18(+2.28%)
Feb 07, 2024 7.842 7.931 7.792 7.822 148,947 -0.03(-0.38%)
Feb 06, 2024 7.684 7.852 7.684 7.852 138,435 +0.16(+2.06%)
Feb 05, 2024 7.743 7.862 7.693 7.693 181,880 -0.16(-2.02%)
Feb 02, 2024 7.812 7.911 7.738 7.852 206,802 -0.06(-0.75%)
Feb 01, 2024 7.763 7.966 7.763 7.911 207,768 +0.19(+2.44%)
Jan 31, 2024 7.911 7.946 7.723 7.723 267,592 -0.19(-2.38%)
Jan 30, 2024 7.862 7.926 7.812 7.911 118,119 +0.03(+0.38%)
Jan 29, 2024 7.852 7.882 7.792 7.882 148,479 +0.02(+0.25%)
Jan 26, 2024 7.931 7.961 7.837 7.862 133,915 -0.01(-0.13%)
Jan 25, 2024 7.763 7.877 7.753 7.872 237,158 +0.17(+2.19%)
Jan 24, 2024 7.921 7.921 7.674 7.703 159,429 -0.13(-1.64%)
Jan 23, 2024 7.961 8.020 7.812 7.832 191,221 -0.06(-0.75%)
Jan 22, 2024 7.753 7.901 7.733 7.891 240,899 +0.21(+2.71%)
Jan 19, 2024 7.733 7.733 7.535 7.684 264,552 +0.00(+0.00%)
Jan 18, 2024 7.693 7.713 7.614 7.684 172,859 -0.04(-0.51%)
Jan 17, 2024 7.743 7.812 7.723 7.723 157,815 -0.10(-1.27%)
Jan 16, 2024 7.872 7.917 7.812 7.822 149,601 -0.13(-1.62%)
Jan 12, 2024 8.109 8.109 7.951 7.951 155,041 -0.05(-0.62%)
Jan 11, 2024 7.991 8.010 7.911 8.000 172,747 -0.02(-0.25%)
Jan 10, 2024 7.911 8.080 7.911 8.020 168,181 +0.05(+0.62%)
Jan 09, 2024 8.000 8.159 7.961 7.971 167,548 -0.27(-3.25%)
Jan 08, 2024 8.179 8.258 8.099 8.238 150,074 +0.01(+0.12%)
Jan 05, 2024 8.189 8.288 8.189 8.228 310,449 +0.01(+0.12%)
Jan 04, 2024 8.189 8.288 8.005 8.218 208,522 +0.13(+1.59%)
Jan 03, 2024 8.297 8.317 8.090 8.090 278,561 -0.18(-2.16%)
Jan 02, 2024 8.149 8.337 7.882 8.268 258,700 +0.10(+1.21%)
Dec 29, 2023 8.139 8.218 8.109 8.169 230,211 +0.06(+0.73%)
Dec 28, 2023 8.070 8.149 7.951 8.109 227,514 +0.00(+0.00%)
Dec 27, 2023 8.000 8.129 7.931 8.109 250,869 +0.11(+1.36%)
Dec 26, 2023 8.020 8.050 7.926 8.000 290,419 -0.01(-0.12%)
Dec 22, 2023 7.991 8.109 7.991 8.010 258,704 -0.01(-0.12%)
Dec 21, 2023 7.901 8.020 7.862 8.020 250,493 +0.17(+2.14%)
Dec 20, 2023 7.931 8.010 7.832 7.852 269,115 -0.07(-0.87%)
Dec 19, 2023 7.872 7.931 7.535 7.921 306,090 +0.11(+1.39%)
Dec 18, 2023 7.792 7.885 7.753 7.812 198,080 +0.06(+0.77%)
Dec 15, 2023 7.911 7.911 7.753 7.753 697,565 -0.08(-1.01%)
Dec 14, 2023 8.030 8.129 7.763 7.832 413,061 -0.09(-1.12%)
Dec 13, 2023 7.644 7.921 7.594 7.921 436,995 +0.26(+3.36%)
Dec 12, 2023 7.684 7.693 7.555 7.664 148,432 +0.01(+0.13%)
Dec 11, 2023 7.703 7.743 7.585 7.654 207,665 -0.05(-0.64%)
Dec 08, 2023 7.733 7.783 7.664 7.703 174,969 -0.05(-0.64%)
Dec 07, 2023 7.654 7.773 7.510 7.753 246,742 +0.13(+1.69%)
Dec 06, 2023 7.723 7.812 7.609 7.624 196,400 -0.07(-0.90%)
Dec 05, 2023 7.654 7.713 7.594 7.693 168,494 +0.04(+0.52%)
Dec 04, 2023 7.585 7.713 7.565 7.654 229,414 +0.04(+0.52%)
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.