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

Arko Corp (NQ: ARKO )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.679 6.917 6.375 6.500 829,842 -0.17(-2.61%)
Feb 28, 2024 7.146 7.206 6.236 6.674 756,713 -1.28(-16.08%)
Feb 27, 2024 8.032 8.052 7.943 7.953 243,001 +0.04(+0.50%)
Feb 26, 2024 7.923 7.983 7.764 7.913 147,055 -0.05(-0.63%)
Feb 23, 2024 7.933 8.012 7.895 7.963 177,615 +0.02(+0.25%)
Feb 22, 2024 8.012 8.012 7.893 7.943 163,023 -0.11(-1.36%)
Feb 21, 2024 8.042 8.092 7.968 8.052 143,272 -0.02(-0.25%)
Feb 20, 2024 7.923 8.155 7.923 8.072 228,941 +0.07(+0.87%)
Feb 16, 2024 8.202 8.261 7.933 8.002 283,750 -0.17(-2.07%)
Feb 15, 2024 7.963 8.182 7.853 8.172 225,640 +0.16(+1.99%)
Feb 14, 2024 7.923 8.032 7.877 8.012 183,947 +0.18(+2.29%)
Feb 13, 2024 8.052 8.112 7.813 7.833 310,531 -0.49(-5.86%)
Feb 12, 2024 8.082 8.351 8.082 8.321 227,631 +0.24(+2.96%)
Feb 09, 2024 8.022 8.102 8.002 8.082 193,445 +0.04(+0.50%)
Feb 08, 2024 7.863 8.042 7.863 8.042 167,793 +0.18(+2.28%)
Feb 07, 2024 7.883 7.973 7.833 7.863 148,171 -0.03(-0.38%)
Feb 06, 2024 7.724 7.893 7.724 7.893 137,714 +0.16(+2.06%)
Feb 05, 2024 7.784 7.903 7.734 7.734 180,933 -0.16(-2.02%)
Feb 02, 2024 7.853 7.953 7.779 7.893 205,725 -0.06(-0.75%)
Feb 01, 2024 7.803 8.007 7.803 7.953 206,686 +0.19(+2.44%)
Jan 31, 2024 7.953 7.988 7.764 7.764 266,198 -0.19(-2.38%)
Jan 30, 2024 7.903 7.963 7.853 7.953 117,504 +0.03(+0.38%)
Jan 29, 2024 7.893 7.923 7.833 7.923 147,706 +0.02(+0.25%)
Jan 26, 2024 7.973 8.002 7.878 7.903 133,217 -0.01(-0.13%)
Jan 25, 2024 7.803 7.918 7.793 7.913 235,923 +0.17(+2.19%)
Jan 24, 2024 7.963 7.963 7.714 7.744 158,598 -0.13(-1.64%)
Jan 23, 2024 8.002 8.062 7.853 7.873 190,225 -0.06(-0.75%)
Jan 22, 2024 7.793 7.943 7.774 7.933 239,645 +0.21(+2.71%)
Jan 19, 2024 7.774 7.774 7.574 7.724 263,174 +0.00(+0.00%)
Jan 18, 2024 7.734 7.754 7.654 7.724 171,959 -0.04(-0.51%)
Jan 17, 2024 7.784 7.853 7.764 7.764 156,993 -0.10(-1.27%)
Jan 16, 2024 7.913 7.959 7.853 7.863 148,822 -0.13(-1.62%)
Jan 12, 2024 8.152 8.152 7.993 7.993 154,233 -0.05(-0.62%)
Jan 11, 2024 8.032 8.052 7.953 8.042 171,847 -0.02(-0.25%)
Jan 10, 2024 7.953 8.122 7.953 8.062 167,305 +0.05(+0.62%)
Jan 09, 2024 8.042 8.202 8.002 8.012 166,675 -0.27(-3.25%)
Jan 08, 2024 8.221 8.301 8.142 8.281 149,292 +0.01(+0.12%)
Jan 05, 2024 8.231 8.331 8.231 8.271 308,832 +0.01(+0.12%)
Jan 04, 2024 8.231 8.331 8.047 8.261 207,436 +0.13(+1.59%)
Jan 03, 2024 8.341 8.361 8.132 8.132 277,110 -0.18(-2.16%)
Jan 02, 2024 8.192 8.381 7.923 8.311 257,352 +0.10(+1.21%)
Dec 29, 2023 8.182 8.261 8.152 8.212 229,012 +0.06(+0.73%)
Dec 28, 2023 8.112 8.192 7.993 8.152 226,329 +0.00(+0.00%)
Dec 27, 2023 8.042 8.172 7.973 8.152 249,563 +0.11(+1.36%)
Dec 26, 2023 8.062 8.092 7.968 8.042 288,906 -0.01(-0.12%)
Dec 22, 2023 8.032 8.152 8.032 8.052 257,356 -0.01(-0.12%)
Dec 21, 2023 7.943 8.062 7.903 8.062 249,188 +0.17(+2.14%)
Dec 20, 2023 7.973 8.052 7.873 7.893 267,714 -0.07(-0.88%)
Dec 19, 2023 7.913 7.973 7.574 7.963 304,496 +0.11(+1.39%)
Dec 18, 2023 7.833 7.926 7.793 7.853 197,048 +0.06(+0.77%)
Dec 15, 2023 7.953 7.953 7.793 7.793 693,932 -0.08(-1.01%)
Dec 14, 2023 8.072 8.202 7.803 7.873 410,910 -0.09(-1.12%)
Dec 13, 2023 7.684 7.963 7.634 7.963 434,719 +0.26(+3.36%)
Dec 12, 2023 7.724 7.734 7.594 7.704 147,658 +0.01(+0.13%)
Dec 11, 2023 7.744 7.784 7.624 7.694 206,583 -0.05(-0.64%)
Dec 08, 2023 7.774 7.823 7.704 7.744 174,058 -0.05(-0.64%)
Dec 07, 2023 7.694 7.813 7.550 7.793 245,457 +0.13(+1.69%)
Dec 06, 2023 7.764 7.853 7.649 7.664 195,377 -0.07(-0.90%)
Dec 05, 2023 7.694 7.754 7.634 7.734 167,617 +0.04(+0.52%)
Dec 04, 2023 7.624 7.754 7.604 7.694 228,219 +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.