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

Arko Corp (NQ: ARKO )

5.530 +0.080 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 9.663 9.741 9.509 9.596 472,739 -0.01(-0.10%)
Mar 30, 2021 9.499 9.654 9.403 9.605 750,436 +0.14(+1.43%)
Mar 29, 2021 9.499 9.576 9.403 9.470 1,329,258 -0.04(-0.41%)
Mar 26, 2021 9.895 9.895 9.432 9.509 1,238,079 -0.40(-4.00%)
Mar 25, 2021 9.325 9.963 9.123 9.905 2,027,987 +0.45(+4.80%)
Mar 24, 2021 9.441 9.528 9.258 9.451 1,118,412 +0.03(+0.31%)
Mar 23, 2021 9.519 9.576 9.277 9.422 1,125,837 -0.15(-1.61%)
Mar 22, 2021 9.731 9.798 9.509 9.576 1,379,503 -0.22(-2.27%)
Mar 19, 2021 9.712 9.818 9.576 9.798 4,669,004 +0.21(+2.22%)
Mar 18, 2021 9.364 9.750 9.325 9.586 1,945,062 +0.16(+1.74%)
Mar 17, 2021 9.441 9.461 9.325 9.422 1,341,626 -0.09(-0.91%)
Mar 16, 2021 9.480 9.596 9.480 9.509 806,220 +0.02(+0.20%)
Mar 15, 2021 9.268 9.634 9.268 9.490 1,519,436 +0.21(+2.29%)
Mar 12, 2021 9.374 9.441 9.103 9.277 430,924 -0.17(-1.84%)
Mar 11, 2021 9.432 9.480 9.325 9.451 943,862 +0.15(+1.66%)
Mar 10, 2021 9.345 9.494 9.268 9.296 638,639 +0.04(+0.42%)
Mar 09, 2021 9.152 9.514 9.152 9.258 641,802 +0.23(+2.57%)
Mar 08, 2021 9.055 9.268 8.855 9.026 848,015 -0.24(-2.60%)
Mar 05, 2021 8.978 9.287 8.756 9.268 396,222 +0.28(+3.11%)
Mar 04, 2021 9.268 9.316 8.688 8.988 739,669 -0.29(-3.12%)
Mar 03, 2021 9.132 9.393 9.132 9.277 235,875 +0.11(+1.16%)
Mar 02, 2021 9.123 9.287 9.113 9.171 174,831 +0.03(+0.32%)
Mar 01, 2021 8.978 9.364 8.978 9.142 379,092 +0.19(+2.16%)
Feb 26, 2021 8.833 9.094 8.775 8.949 399,951 +0.09(+0.98%)
Feb 25, 2021 9.190 9.393 8.852 8.862 234,201 -0.33(-3.57%)
Feb 24, 2021 9.364 9.364 9.055 9.190 281,840 -0.07(-0.73%)
Feb 23, 2021 8.988 9.316 8.881 9.258 646,804 +0.12(+1.27%)
Feb 22, 2021 9.345 9.461 9.094 9.142 356,956 -0.22(-2.37%)
Feb 19, 2021 9.287 9.519 9.190 9.364 273,574 +0.16(+1.78%)
Feb 18, 2021 9.229 9.354 9.181 9.200 222,849 -0.14(-1.45%)
Feb 17, 2021 9.325 9.567 9.219 9.335 474,605 -0.13(-1.33%)
Feb 16, 2021 9.509 9.692 9.451 9.461 333,949 -0.14(-1.51%)
Feb 12, 2021 9.654 9.741 9.567 9.605 440,972 +0.00(+0.00%)
Feb 11, 2021 9.461 9.760 9.461 9.605 539,807 +0.05(+0.51%)
Feb 10, 2021 9.683 9.750 9.364 9.557 368,430 -0.05(-0.50%)
Feb 09, 2021 9.374 9.808 9.335 9.605 422,380 +0.17(+1.84%)
Feb 08, 2021 9.576 9.702 9.219 9.432 325,025 -0.14(-1.51%)
Feb 05, 2021 9.779 9.827 9.547 9.576 555,954 +0.25(+2.69%)
Feb 04, 2021 9.152 9.605 9.137 9.325 480,116 +0.18(+2.01%)
Feb 03, 2021 9.422 9.461 9.142 9.142 423,185 -0.26(-2.77%)
Feb 02, 2021 8.978 9.567 8.949 9.403 893,693 +0.39(+4.28%)
Feb 01, 2021 8.920 9.113 8.901 9.017 1,112,009 +0.09(+0.97%)
Jan 29, 2021 8.785 9.065 8.679 8.930 746,452 +0.14(+1.65%)
Jan 28, 2021 8.447 8.823 8.418 8.785 736,584 +0.35(+4.12%)
Jan 27, 2021 7.897 8.457 7.805 8.437 1,088,626 +0.47(+5.94%)
Jan 26, 2021 7.993 8.264 7.858 7.964 548,211 +0.01(+0.12%)
Jan 25, 2021 7.723 8.055 7.568 7.955 669,446 +0.11(+1.35%)
Jan 22, 2021 8.109 8.196 7.839 7.848 381,098 -0.11(-1.33%)
Jan 21, 2021 7.404 8.109 7.317 7.955 578,400 +0.44(+5.91%)
Jan 20, 2021 7.578 7.597 7.482 7.511 410,163 -0.09(-1.14%)
Jan 19, 2021 7.810 7.848 7.491 7.597 438,102 -0.38(-4.72%)
Jan 15, 2021 7.935 8.099 7.897 7.974 189,565 -0.15(-1.90%)
Jan 14, 2021 8.177 8.225 8.080 8.128 140,136 -0.14(-1.64%)
Jan 13, 2021 8.041 8.360 7.964 8.264 560,478 +0.27(+3.38%)
Jan 12, 2021 7.955 8.145 7.848 7.993 383,122 +0.04(+0.49%)
Jan 11, 2021 8.070 8.177 7.906 7.955 473,791 -0.22(-2.72%)
Jan 08, 2021 8.515 8.601 8.109 8.177 356,237 -0.33(-3.86%)
Jan 07, 2021 8.312 8.640 8.263 8.505 347,548 +0.14(+1.61%)
Jan 06, 2021 8.321 8.457 8.235 8.370 347,800 -0.13(-1.48%)
Jan 05, 2021 8.418 8.669 8.418 8.495 352,001 -0.21(-2.44%)
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.