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

Arko Corp (NQ: ARKO )

6.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 14, 2024 6.260 6.340 6.140 6.150 267,024 -0.13(-2.07%)
Aug 13, 2024 6.230 6.295 6.190 6.280 338,921 +0.08(+1.29%)
Aug 12, 2024 6.290 6.350 6.145 6.200 364,593 -0.01(-0.16%)
Aug 09, 2024 6.470 6.470 6.050 6.210 343,084 -0.22(-3.42%)
Aug 08, 2024 6.660 6.890 6.335 6.430 409,882 -0.13(-1.98%)
Aug 07, 2024 6.080 6.990 6.065 6.560 864,533 +0.46(+7.54%)
Aug 06, 2024 5.780 6.135 5.780 6.100 484,433 +0.32(+5.54%)
Aug 05, 2024 5.810 5.850 5.650 5.780 480,944 -0.41(-6.62%)
Aug 02, 2024 6.120 6.245 6.060 6.190 358,684 -0.23(-3.58%)
Aug 01, 2024 6.570 6.660 6.375 6.420 349,898 -0.13(-1.98%)
Jul 31, 2024 6.480 6.740 6.420 6.550 478,137 +0.07(+1.08%)
Jul 30, 2024 6.460 6.520 6.425 6.480 210,667 +0.06(+0.93%)
Jul 29, 2024 6.460 6.470 6.380 6.420 210,633 -0.07(-1.08%)
Jul 26, 2024 6.410 6.550 6.410 6.490 231,420 +0.16(+2.53%)
Jul 25, 2024 6.340 6.470 6.280 6.330 269,894 +0.03(+0.48%)
Jul 24, 2024 6.280 6.400 6.250 6.300 249,484 -0.01(-0.16%)
Jul 23, 2024 6.270 6.415 6.270 6.310 406,992 -0.03(-0.47%)
Jul 22, 2024 6.200 6.375 6.095 6.340 311,562 +0.12(+1.93%)
Jul 19, 2024 6.420 6.425 6.220 6.220 230,004 -0.19(-2.96%)
Jul 18, 2024 6.400 6.520 6.345 6.410 312,231 -0.02(-0.31%)
Jul 17, 2024 6.420 6.515 6.256 6.430 345,812 -0.03(-0.46%)
Jul 16, 2024 6.300 6.500 6.218 6.460 534,563 +0.26(+4.19%)
Jul 15, 2024 6.080 6.210 6.080 6.200 414,073 +0.09(+1.47%)
Jul 12, 2024 6.180 6.430 5.970 6.110 669,917 +0.03(+0.49%)
Jul 11, 2024 5.850 6.120 5.820 6.080 413,048 +0.36(+6.29%)
Jul 10, 2024 5.680 5.760 5.665 5.720 295,372 +0.04(+0.70%)
Jul 09, 2024 5.770 5.800 5.600 5.680 322,598 -0.07(-1.22%)
Jul 08, 2024 5.500 5.785 5.500 5.750 378,813 +0.31(+5.70%)
Jul 05, 2024 5.820 5.840 5.340 5.440 576,662 -0.38(-6.53%)
Jul 03, 2024 5.910 5.949 5.800 5.820 170,454 -0.10(-1.69%)
Jul 02, 2024 5.790 6.010 5.770 5.920 275,165 +0.15(+2.60%)
Jul 01, 2024 6.240 6.260 5.692 5.770 566,443 -0.50(-7.97%)
Jun 28, 2024 6.350 6.410 6.150 6.270 3,130,107 -0.03(-0.48%)
Jun 27, 2024 6.350 6.350 6.230 6.300 332,666 -0.04(-0.63%)
Jun 26, 2024 6.200 6.360 6.190 6.340 295,265 +0.07(+1.12%)
Jun 25, 2024 6.280 6.380 6.260 6.270 205,934 -0.04(-0.63%)
Jun 24, 2024 6.150 6.350 6.130 6.310 338,290 +0.20(+3.27%)
Jun 21, 2024 6.130 6.360 6.040 6.110 1,813,243 -0.02(-0.33%)
Jun 20, 2024 6.170 6.240 6.100 6.130 298,390 -0.08(-1.29%)
Jun 18, 2024 6.090 6.260 6.050 6.210 380,278 +0.14(+2.31%)
Jun 17, 2024 5.950 6.080 5.925 6.070 325,522 -0.02(-0.33%)
Jun 14, 2024 5.990 6.110 5.960 6.090 264,380 +0.03(+0.50%)
Jun 13, 2024 6.220 6.234 6.025 6.060 242,650 -0.18(-2.88%)
Jun 12, 2024 6.260 6.445 6.225 6.240 414,046 +0.12(+1.96%)
Jun 11, 2024 6.040 6.120 5.875 6.120 387,948 +0.00(+0.00%)
Jun 10, 2024 6.010 6.150 5.940 6.120 229,335 +0.10(+1.66%)
Jun 07, 2024 6.130 6.150 5.970 6.020 282,419 -0.16(-2.59%)
Jun 06, 2024 6.030 6.200 6.030 6.180 221,106 +0.10(+1.64%)
Jun 05, 2024 6.220 6.250 5.995 6.080 239,410 -0.12(-1.94%)
Jun 04, 2024 6.080 6.210 5.965 6.200 360,223 +0.06(+0.98%)
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.