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

Arko Corp (NQ: ARKO )

6.050 -0.010 (-0.17%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 14, 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 10.19 10.24 9.977 10.13 165,688 +0.09(+0.87%)
May 27, 2021 10.14 10.14 9.861 10.04 408,629 -0.07(-0.67%)
May 26, 2021 10.15 10.24 10.05 10.11 194,314 -0.03(-0.28%)
May 25, 2021 10.34 10.44 10.12 10.14 284,050 -0.21(-2.05%)
May 24, 2021 10.24 10.36 10.21 10.35 170,370 +0.13(+1.23%)
May 21, 2021 10.29 10.40 10.06 10.23 231,296 -0.06(-0.56%)
May 20, 2021 10.30 10.47 10.24 10.29 225,111 +0.00(+0.00%)
May 19, 2021 10.13 10.44 10.03 10.29 313,222 +0.09(+0.85%)
May 18, 2021 10.20 10.37 10.17 10.20 240,245 +0.03(+0.29%)
May 17, 2021 9.793 10.19 9.793 10.17 300,050 +0.32(+3.24%)
May 14, 2021 9.696 9.996 9.643 9.851 341,951 +0.26(+2.72%)
May 13, 2021 9.552 9.735 9.484 9.590 349,571 +0.10(+1.02%)
May 12, 2021 9.812 9.870 9.455 9.494 1,172,849 -0.39(-3.91%)
May 11, 2021 9.977 10.04 9.754 9.880 298,868 -0.17(-1.73%)
May 10, 2021 10.02 10.11 9.919 10.05 213,404 +0.04(+0.39%)
May 07, 2021 10.05 10.13 9.967 10.02 183,668 +0.03(+0.29%)
May 06, 2021 10.04 10.10 9.841 9.986 333,613 -0.06(-0.58%)
May 05, 2021 10.24 10.31 10.02 10.04 498,324 -0.25(-2.44%)
May 04, 2021 10.03 10.33 9.928 10.30 392,583 +0.17(+1.72%)
May 03, 2021 10.19 10.30 10.07 10.12 393,185 -0.04(-0.38%)
Apr 30, 2021 9.967 10.20 9.967 10.16 270,453 +0.16(+1.64%)
Apr 29, 2021 9.948 10.05 9.851 9.996 215,795 +0.01(+0.10%)
Apr 28, 2021 9.735 10.11 9.668 9.986 502,598 +0.28(+2.89%)
Apr 27, 2021 9.754 9.846 9.658 9.706 365,550 -0.05(-0.50%)
Apr 26, 2021 9.774 9.851 9.706 9.754 470,633 +0.01(+0.10%)
Apr 23, 2021 9.812 9.851 9.687 9.745 268,072 -0.01(-0.10%)
Apr 22, 2021 9.832 9.890 9.610 9.754 606,632 -0.09(-0.88%)
Apr 21, 2021 9.600 9.841 9.503 9.841 504,914 +0.20(+2.10%)
Apr 20, 2021 9.610 9.677 9.503 9.639 284,161 +0.08(+0.81%)
Apr 19, 2021 9.619 9.619 9.513 9.561 466,170 -0.05(-0.50%)
Apr 16, 2021 9.648 9.668 9.571 9.610 203,772 -0.04(-0.40%)
Apr 15, 2021 9.861 9.880 9.585 9.648 163,632 -0.19(-1.96%)
Apr 14, 2021 10.05 10.05 9.812 9.841 495,353 -0.22(-2.21%)
Apr 13, 2021 9.745 10.08 9.687 10.06 746,064 +0.30(+3.07%)
Apr 12, 2021 9.861 9.870 9.738 9.764 694,477 -0.10(-0.98%)
Apr 09, 2021 9.938 9.957 9.841 9.861 206,567 -0.06(-0.58%)
Apr 08, 2021 9.668 9.919 9.610 9.919 688,612 +0.28(+2.91%)
Apr 07, 2021 9.639 9.706 9.571 9.639 297,890 -0.03(-0.30%)
Apr 06, 2021 9.619 9.725 9.571 9.668 187,574 +0.05(+0.50%)
Apr 05, 2021 9.503 9.687 9.441 9.619 405,255 +0.14(+1.53%)
Apr 01, 2021 9.581 9.619 9.329 9.474 313,941 -0.13(-1.31%)
Mar 31, 2021 9.668 9.745 9.513 9.600 472,535 -0.01(-0.10%)
Mar 30, 2021 9.503 9.658 9.407 9.610 750,111 +0.14(+1.43%)
Mar 29, 2021 9.503 9.581 9.407 9.474 1,328,684 -0.04(-0.41%)
Mar 26, 2021 9.899 9.899 9.436 9.513 1,237,543 -0.40(-4.00%)
Mar 25, 2021 9.329 9.967 9.127 9.909 2,027,110 +0.45(+4.80%)
Mar 24, 2021 9.445 9.532 9.262 9.455 1,117,928 +0.03(+0.31%)
Mar 23, 2021 9.523 9.581 9.281 9.426 1,125,350 -0.15(-1.61%)
Mar 22, 2021 9.735 9.803 9.513 9.581 1,378,906 -0.22(-2.27%)
Mar 19, 2021 9.716 9.822 9.581 9.803 4,666,985 +0.21(+2.22%)
Mar 18, 2021 9.368 9.754 9.329 9.590 1,944,221 +0.16(+1.74%)
Mar 17, 2021 9.445 9.465 9.329 9.426 1,341,046 -0.09(-0.91%)
Mar 16, 2021 9.484 9.600 9.484 9.513 805,871 +0.02(+0.20%)
Mar 15, 2021 9.272 9.639 9.272 9.494 1,518,779 +0.21(+2.29%)
Mar 12, 2021 9.378 9.445 9.107 9.281 430,738 -0.17(-1.84%)
Mar 11, 2021 9.436 9.484 9.329 9.455 943,454 +0.15(+1.66%)
Mar 10, 2021 9.349 9.498 9.272 9.300 638,363 +0.04(+0.42%)
Mar 09, 2021 9.156 9.518 9.156 9.262 641,525 +0.23(+2.57%)
Mar 08, 2021 9.059 9.272 8.859 9.030 847,649 -0.24(-2.60%)
Mar 05, 2021 8.982 9.291 8.760 9.272 396,051 +0.28(+3.11%)
Mar 04, 2021 9.272 9.320 8.692 8.991 739,349 -0.29(-3.12%)
Mar 03, 2021 9.136 9.397 9.136 9.281 235,773 +0.11(+1.16%)
Mar 02, 2021 9.127 9.291 9.117 9.175 174,755 +0.03(+0.32%)
Mar 01, 2021 8.982 9.368 8.982 9.146 378,928 +0.19(+2.16%)
Feb 26, 2021 8.837 9.098 8.779 8.953 399,778 +0.09(+0.98%)
Feb 25, 2021 9.194 9.397 8.856 8.866 234,099 -0.33(-3.57%)
Feb 24, 2021 9.368 9.368 9.059 9.194 281,718 -0.07(-0.73%)
Feb 23, 2021 8.991 9.320 8.885 9.262 646,524 +0.12(+1.27%)
Feb 22, 2021 9.349 9.465 9.098 9.146 356,802 -0.22(-2.37%)
Feb 19, 2021 9.291 9.523 9.194 9.368 273,456 +0.16(+1.78%)
Feb 18, 2021 9.233 9.358 9.185 9.204 222,752 -0.14(-1.45%)
Feb 17, 2021 9.329 9.571 9.223 9.339 474,400 -0.13(-1.33%)
Feb 16, 2021 9.513 9.696 9.455 9.465 333,805 -0.14(-1.51%)
Feb 12, 2021 9.658 9.745 9.571 9.610 440,781 +0.00(+0.00%)
Feb 11, 2021 9.465 9.764 9.465 9.610 539,574 +0.05(+0.51%)
Feb 10, 2021 9.687 9.754 9.368 9.561 368,270 -0.05(-0.50%)
Feb 09, 2021 9.378 9.812 9.339 9.610 422,197 +0.17(+1.84%)
Feb 08, 2021 9.581 9.706 9.223 9.436 324,885 -0.14(-1.51%)
Feb 05, 2021 9.783 9.832 9.552 9.581 555,714 +0.25(+2.69%)
Feb 04, 2021 9.156 9.610 9.141 9.329 479,908 +0.18(+2.01%)
Feb 03, 2021 9.426 9.465 9.146 9.146 423,002 -0.26(-2.77%)
Feb 02, 2021 8.982 9.571 8.953 9.407 893,307 +0.39(+4.28%)
Feb 01, 2021 8.924 9.117 8.905 9.020 1,111,528 +0.09(+0.97%)
Jan 29, 2021 8.789 9.069 8.682 8.934 746,129 +0.14(+1.65%)
Jan 28, 2021 8.451 8.827 8.422 8.789 736,266 +0.35(+4.12%)
Jan 27, 2021 7.900 8.460 7.808 8.441 1,088,155 +0.47(+5.94%)
Jan 26, 2021 7.997 8.267 7.861 7.968 547,974 +0.01(+0.12%)
Jan 25, 2021 7.726 8.058 7.572 7.958 669,156 +0.11(+1.35%)
Jan 22, 2021 8.113 8.200 7.842 7.852 380,934 -0.11(-1.33%)
Jan 21, 2021 7.408 8.113 7.321 7.958 578,149 +0.44(+5.91%)
Jan 20, 2021 7.581 7.601 7.485 7.514 409,986 -0.09(-1.14%)
Jan 19, 2021 7.813 7.852 7.494 7.601 437,912 -0.38(-4.72%)
Jan 15, 2021 7.939 8.103 7.900 7.977 189,483 -0.15(-1.90%)
Jan 14, 2021 8.180 8.228 8.084 8.132 140,075 -0.14(-1.64%)
Jan 13, 2021 8.045 8.364 7.968 8.267 560,235 +0.27(+3.38%)
Jan 12, 2021 7.958 8.149 7.852 7.997 382,957 +0.04(+0.49%)
Jan 11, 2021 8.074 8.180 7.910 7.958 473,586 -0.22(-2.72%)
Jan 08, 2021 8.518 8.605 8.113 8.180 356,083 -0.33(-3.86%)
Jan 07, 2021 8.315 8.644 8.267 8.509 347,398 +0.14(+1.61%)
Jan 06, 2021 8.325 8.460 8.238 8.373 347,650 -0.13(-1.48%)
Jan 05, 2021 8.422 8.673 8.422 8.499 351,848 -0.21(-2.44%)
Jan 04, 2021 8.586 8.808 8.586 8.711 596,229 +0.02(+0.22%)
Dec 31, 2020 8.692 8.692 8.692 780,883 +0.17(+2.04%)
Dec 30, 2020 7.871 8.538 7.746 8.518 780,883 +0.98(+12.93%)
Dec 29, 2020 7.552 7.968 7.359 7.543 1,229,880 -0.71(-8.65%)
Dec 28, 2020 9.020 9.030 8.132 8.257 848,717 -0.86(-9.43%)
Dec 24, 2020 9.020 9.455 8.954 9.117 306,900 +0.09(+0.96%)
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.