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

Arko Corp (NQ: ARKO )

7.060 -0.180 (-2.49%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 20, 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 28, 2021 10.14 10.19 9.926 10.08 166,524 +0.09(+0.87%)
May 27, 2021 10.09 10.09 9.811 9.994 410,693 -0.07(-0.67%)
May 26, 2021 10.10 10.19 10.00 10.06 195,295 -0.03(-0.29%)
May 25, 2021 10.29 10.39 10.07 10.09 285,484 -0.21(-2.05%)
May 24, 2021 10.19 10.31 10.16 10.30 171,230 +0.12(+1.23%)
May 21, 2021 10.23 10.35 10.01 10.18 232,464 -0.06(-0.56%)
May 20, 2021 10.24 10.42 10.19 10.23 226,248 +0.00(+0.00%)
May 19, 2021 10.08 10.39 9.984 10.23 314,803 +0.09(+0.85%)
May 18, 2021 10.15 10.32 10.12 10.15 241,458 +0.03(+0.28%)
May 17, 2021 9.744 10.14 9.744 10.12 301,565 +0.32(+3.24%)
May 14, 2021 9.648 9.946 9.595 9.802 343,678 +0.26(+2.72%)
May 13, 2021 9.504 9.686 9.436 9.542 351,337 +0.10(+1.02%)
May 12, 2021 9.763 9.821 9.408 9.446 1,178,772 -0.38(-3.91%)
May 11, 2021 9.926 9.994 9.705 9.830 300,377 -0.17(-1.73%)
May 10, 2021 9.974 10.06 9.869 10.00 214,482 +0.04(+0.39%)
May 07, 2021 10.00 10.08 9.917 9.965 184,595 +0.03(+0.29%)
May 06, 2021 9.994 10.05 9.792 9.936 335,298 -0.06(-0.58%)
May 05, 2021 10.19 10.26 9.965 9.994 500,841 -0.25(-2.44%)
May 04, 2021 9.984 10.28 9.878 10.24 394,566 +0.17(+1.72%)
May 03, 2021 10.14 10.24 10.02 10.07 395,170 -0.04(-0.38%)
Apr 30, 2021 9.917 10.15 9.917 10.11 271,819 +0.16(+1.64%)
Apr 29, 2021 9.898 10.00 9.802 9.946 216,885 +0.01(+0.10%)
Apr 28, 2021 9.686 10.06 9.619 9.936 505,137 +0.28(+2.89%)
Apr 27, 2021 9.705 9.797 9.609 9.657 367,396 -0.05(-0.50%)
Apr 26, 2021 9.725 9.802 9.657 9.705 473,009 +0.01(+0.10%)
Apr 23, 2021 9.763 9.802 9.638 9.696 269,426 -0.01(-0.10%)
Apr 22, 2021 9.782 9.840 9.561 9.705 609,695 -0.09(-0.88%)
Apr 21, 2021 9.552 9.792 9.456 9.792 507,463 +0.20(+2.10%)
Apr 20, 2021 9.561 9.629 9.456 9.590 285,596 +0.08(+0.81%)
Apr 19, 2021 9.571 9.571 9.465 9.513 468,524 -0.05(-0.50%)
Apr 16, 2021 9.600 9.619 9.523 9.561 204,801 -0.04(-0.40%)
Apr 15, 2021 9.811 9.830 9.537 9.600 164,459 -0.19(-1.96%)
Apr 14, 2021 10.00 10.00 9.763 9.792 497,855 -0.22(-2.21%)
Apr 13, 2021 9.696 10.03 9.638 10.01 749,831 +0.30(+3.07%)
Apr 12, 2021 9.811 9.821 9.689 9.715 697,984 -0.10(-0.98%)
Apr 09, 2021 9.888 9.907 9.792 9.811 207,611 -0.06(-0.58%)
Apr 08, 2021 9.619 9.869 9.561 9.869 692,090 +0.28(+2.91%)
Apr 07, 2021 9.590 9.657 9.523 9.590 299,394 -0.03(-0.30%)
Apr 06, 2021 9.571 9.677 9.523 9.619 188,521 +0.05(+0.50%)
Apr 05, 2021 9.456 9.638 9.393 9.571 407,301 +0.14(+1.53%)
Apr 01, 2021 9.532 9.571 9.283 9.427 315,527 -0.12(-1.31%)
Mar 31, 2021 9.619 9.696 9.465 9.552 474,921 -0.01(-0.10%)
Mar 30, 2021 9.456 9.609 9.359 9.561 753,899 +0.13(+1.43%)
Mar 29, 2021 9.456 9.532 9.359 9.427 1,335,394 -0.04(-0.41%)
Mar 26, 2021 9.850 9.850 9.388 9.465 1,243,793 -0.39(-4.00%)
Mar 25, 2021 9.283 9.917 9.081 9.859 2,037,347 +0.45(+4.80%)
Mar 24, 2021 9.398 9.484 9.215 9.408 1,123,574 +0.03(+0.31%)
Mar 23, 2021 9.475 9.532 9.235 9.379 1,131,033 -0.15(-1.61%)
Mar 22, 2021 9.686 9.753 9.465 9.532 1,385,870 -0.22(-2.27%)
Mar 19, 2021 9.667 9.773 9.532 9.753 4,690,553 +0.21(+2.22%)
Mar 18, 2021 9.321 9.705 9.283 9.542 1,954,039 +0.16(+1.74%)
Mar 17, 2021 9.398 9.417 9.283 9.379 1,347,818 -0.09(-0.91%)
Mar 16, 2021 9.436 9.552 9.436 9.465 809,941 +0.02(+0.20%)
Mar 15, 2021 9.225 9.590 9.225 9.446 1,526,449 +0.21(+2.29%)
Mar 12, 2021 9.331 9.398 9.062 9.235 432,913 -0.17(-1.84%)
Mar 11, 2021 9.388 9.436 9.283 9.408 948,218 +0.15(+1.66%)
Mar 10, 2021 9.302 9.451 9.225 9.254 641,586 +0.04(+0.42%)
Mar 09, 2021 9.110 9.470 9.110 9.215 644,765 +0.23(+2.57%)
Mar 08, 2021 9.014 9.225 8.814 8.985 851,929 -0.24(-2.60%)
Mar 05, 2021 8.937 9.244 8.716 9.225 398,051 +0.28(+3.11%)
Mar 04, 2021 9.225 9.273 8.648 8.946 743,083 -0.29(-3.12%)
Mar 03, 2021 9.090 9.350 9.090 9.235 236,963 +0.11(+1.16%)
Mar 02, 2021 9.081 9.244 9.071 9.129 175,637 +0.03(+0.32%)
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.