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

Arko Corp (NQ: ARKO )

6.045 -0.015 (-0.25%)
Streaming Delayed Price Updated: 1:37 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 (%)
Aug 31, 2021 9.750 9.996 9.596 9.982 1,261,447 +0.16(+1.67%)
Aug 30, 2021 9.451 9.885 9.346 9.818 1,011,194 +0.40(+4.20%)
Aug 27, 2021 9.055 9.596 9.007 9.422 570,287 +0.34(+3.72%)
Aug 26, 2021 9.190 9.335 8.910 9.084 466,255 -0.06(-0.63%)
Aug 25, 2021 8.939 9.306 8.901 9.142 494,641 +0.22(+2.49%)
Aug 24, 2021 8.766 9.432 8.543 8.920 823,108 +0.15(+1.76%)
Aug 23, 2021 8.041 8.968 8.013 8.766 770,278 +0.82(+10.33%)
Aug 20, 2021 7.858 7.964 7.781 7.945 182,189 +0.07(+0.86%)
Aug 19, 2021 7.935 8.022 7.737 7.877 139,253 -0.11(-1.33%)
Aug 18, 2021 8.013 8.070 7.935 7.984 248,336 +0.01(+0.12%)
Aug 17, 2021 7.916 7.993 7.848 7.974 365,636 -0.04(-0.48%)
Aug 16, 2021 7.897 8.051 7.839 8.013 176,656 +0.00(+0.00%)
Aug 13, 2021 8.138 8.186 8.003 8.013 179,194 -0.08(-0.95%)
Aug 12, 2021 7.829 8.273 7.829 8.090 300,489 +0.37(+4.75%)
Aug 11, 2021 7.646 7.845 7.636 7.723 188,520 +0.04(+0.50%)
Aug 10, 2021 7.356 7.713 7.356 7.684 263,719 +0.34(+4.60%)
Aug 09, 2021 7.317 7.520 7.221 7.346 267,662 +0.01(+0.13%)
Aug 06, 2021 7.356 7.511 7.279 7.337 190,844 +0.04(+0.53%)
Aug 05, 2021 7.433 7.482 7.066 7.298 344,299 -0.16(-2.20%)
Aug 04, 2021 7.665 7.665 7.414 7.462 185,164 -0.27(-3.50%)
Aug 03, 2021 7.858 7.858 7.559 7.733 165,946 -0.11(-1.35%)
Aug 02, 2021 8.061 8.061 7.810 7.839 150,528 -0.17(-2.17%)
Jul 30, 2021 8.070 8.177 7.916 8.013 170,685 -0.07(-0.84%)
Jul 29, 2021 8.003 8.138 7.945 8.080 122,844 +0.11(+1.33%)
Jul 28, 2021 7.935 8.148 7.868 7.974 128,379 +0.06(+0.73%)
Jul 27, 2021 7.926 7.926 7.752 7.916 166,328 -0.07(-0.85%)
Jul 26, 2021 7.926 8.003 7.839 7.984 143,774 +0.01(+0.12%)
Jul 23, 2021 8.109 8.109 7.839 7.974 135,950 +0.08(+0.98%)
Jul 22, 2021 8.206 8.321 7.863 7.897 204,553 -0.24(-2.97%)
Jul 21, 2021 8.119 8.273 8.099 8.138 175,983 +0.07(+0.84%)
Jul 20, 2021 7.848 8.167 7.781 8.070 215,304 +0.23(+2.96%)
Jul 19, 2021 7.858 7.926 7.694 7.839 214,686 -0.18(-2.29%)
Jul 16, 2021 7.945 8.177 7.897 8.022 190,507 +0.09(+1.09%)
Jul 15, 2021 7.993 8.061 7.906 7.935 167,717 -0.07(-0.84%)
Jul 14, 2021 8.167 8.167 7.935 8.003 184,009 -0.15(-1.89%)
Jul 13, 2021 8.283 8.350 8.080 8.157 195,508 -0.13(-1.52%)
Jul 12, 2021 8.293 8.360 8.128 8.283 268,427 +0.07(+0.82%)
Jul 09, 2021 7.868 8.264 7.868 8.215 258,133 +0.35(+4.42%)
Jul 08, 2021 7.964 8.061 7.848 7.868 324,746 -0.30(-3.66%)
Jul 07, 2021 8.302 8.350 8.112 8.167 212,073 -0.14(-1.74%)
Jul 06, 2021 8.543 8.543 8.157 8.312 573,755 -0.33(-3.80%)
Jul 02, 2021 8.659 8.737 8.466 8.640 512,719 +0.00(+0.00%)
Jul 01, 2021 9.017 9.036 8.563 8.640 372,218 -0.23(-2.61%)
Jun 30, 2021 8.737 8.901 8.698 8.872 301,317 +0.14(+1.55%)
Jun 29, 2021 8.930 8.959 8.650 8.737 281,595 -0.24(-2.69%)
Jun 28, 2021 8.978 9.065 8.910 8.978 391,860 +0.01(+0.11%)
Jun 25, 2021 9.074 9.171 8.852 8.968 4,330,170 -0.14(-1.59%)
Jun 24, 2021 9.190 9.277 9.074 9.113 411,056 -0.08(-0.84%)
Jun 23, 2021 9.123 9.239 8.988 9.190 491,948 +0.12(+1.28%)
Jun 22, 2021 8.988 9.152 8.794 9.074 453,477 +0.05(+0.53%)
Jun 21, 2021 9.374 9.374 8.949 9.026 392,646 -0.16(-1.79%)
Jun 18, 2021 9.345 9.451 9.094 9.190 1,020,037 -0.27(-2.86%)
Jun 17, 2021 9.490 9.586 9.243 9.461 384,037 -0.03(-0.31%)
Jun 16, 2021 9.847 9.876 9.325 9.490 451,484 -0.21(-2.19%)
Jun 15, 2021 9.866 9.866 9.528 9.702 291,234 -0.20(-2.05%)
Jun 14, 2021 9.905 9.992 9.683 9.905 384,378 +0.00(+0.00%)
Jun 11, 2021 10.44 10.44 9.798 9.905 407,813 -0.54(-5.18%)
Jun 10, 2021 10.84 10.88 10.39 10.45 314,711 -0.49(-4.50%)
Jun 09, 2021 10.87 11.01 10.71 10.94 611,103 +0.12(+1.07%)
Jun 08, 2021 10.41 11.01 10.29 10.82 824,065 +0.40(+3.80%)
Jun 07, 2021 10.23 10.50 10.22 10.43 581,074 +0.19(+1.89%)
Jun 04, 2021 10.14 10.31 10.10 10.23 269,148 +0.10(+0.95%)
Jun 03, 2021 9.963 10.15 9.837 10.14 257,654 +0.14(+1.45%)
Jun 02, 2021 9.972 10.07 9.885 9.992 170,375 -0.02(-0.19%)
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.