Arko Corp (NQ: ARKO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	6.530	6.880	6.530	6.790	223,090	+0.21(+3.19%)
Nov 04, 2024	6.660	6.900	6.560	6.580	240,594	-0.08(-1.20%)
Nov 01, 2024	6.720	6.770	6.645	6.660	323,707	+0.01(+0.15%)
Oct 31, 2024	6.860	6.930	6.645	6.650	265,178	-0.21(-3.06%)
Oct 30, 2024	6.870	6.980	6.840	6.860	270,137	-0.05(-0.72%)
Oct 29, 2024	7.000	7.090	6.899	6.910	387,983	-0.15(-2.12%)
Oct 28, 2024	6.910	7.110	6.880	7.060	325,286	+0.21(+3.07%)
Oct 25, 2024	6.880	6.970	6.800	6.850	127,565	+0.04(+0.59%)
Oct 24, 2024	6.810	6.850	6.750	6.810	117,215	+0.01(+0.15%)
Oct 23, 2024	6.860	6.890	6.695	6.800	171,879	-0.09(-1.31%)
Oct 22, 2024	6.770	6.940	6.770	6.890	190,397	+0.09(+1.32%)
Oct 21, 2024	6.880	6.920	6.780	6.800	199,777	-0.07(-1.02%)
Oct 18, 2024	6.920	7.020	6.845	6.870	210,563	+0.02(+0.29%)
Oct 17, 2024	6.920	6.920	6.760	6.850	114,315	-0.05(-0.72%)
Oct 16, 2024	6.800	6.940	6.800	6.900	201,542	+0.14(+2.07%)
Oct 15, 2024	6.950	7.020	6.755	6.760	202,500	-0.21(-3.01%)
Oct 14, 2024	7.150	7.150	6.960	6.970	204,060	-0.16(-2.24%)
Oct 11, 2024	6.870	7.140	6.850	7.130	408,946	+0.27(+3.94%)
Oct 10, 2024	6.930	6.965	6.830	6.860	191,477	-0.14(-2.00%)
Oct 09, 2024	6.970	7.130	6.970	7.000	371,029	+0.02(+0.29%)
Oct 08, 2024	6.940	7.000	6.885	6.980	205,772	+0.03(+0.43%)
Oct 07, 2024	7.040	7.079	6.910	6.950	229,711	-0.18(-2.52%)
Oct 04, 2024	6.800	7.230	6.800	7.130	342,682	+0.44(+6.58%)
Oct 03, 2024	6.700	6.795	6.640	6.690	189,175	-0.02(-0.30%)
Oct 02, 2024	6.870	6.935	6.670	6.710	229,949	-0.19(-2.75%)
Oct 01, 2024	6.980	7.070	6.870	6.900	284,635	-0.12(-1.71%)
Sep 30, 2024	7.000	7.125	6.990	7.020	242,255	-0.08(-1.13%)
Sep 27, 2024	7.160	7.270	7.030	7.100	280,320	+0.04(+0.57%)
Sep 26, 2024	6.830	7.140	6.830	7.060	320,245	+0.23(+3.37%)
Sep 25, 2024	6.880	6.880	6.745	6.830	301,671	-0.03(-0.44%)
Sep 24, 2024	6.900	6.910	6.680	6.860	191,323	-0.03(-0.44%)
Sep 23, 2024	6.950	6.950	6.760	6.890	295,745	-0.02(-0.29%)
Sep 20, 2024	7.150	7.185	6.900	6.910	1,230,679	-0.33(-4.56%)
Sep 19, 2024	7.150	7.290	7.090	7.240	334,240	+0.12(+1.69%)
Sep 18, 2024	6.810	7.380	6.800	7.120	706,202	+0.47(+7.07%)
Sep 17, 2024	6.470	7.290	6.400	6.650	1,135,630	+0.24(+3.74%)
Sep 16, 2024	6.400	6.478	6.320	6.410	149,251	+0.05(+0.79%)
Sep 13, 2024	6.160	6.410	6.140	6.360	259,372	+0.31(+5.12%)
Sep 12, 2024	5.880	6.080	5.876	6.050	182,793	+0.23(+3.95%)
Sep 11, 2024	5.890	5.900	5.740	5.820	165,330	-0.10(-1.69%)
Sep 10, 2024	5.910	5.960	5.860	5.920	201,588	+0.01(+0.17%)
Sep 09, 2024	6.050	6.060	5.895	5.910	165,236	-0.14(-2.31%)
Sep 06, 2024	6.180	6.220	6.030	6.050	176,295	-0.12(-1.94%)
Sep 05, 2024	6.190	6.280	6.095	6.170	203,761	+0.03(+0.49%)
Sep 04, 2024	6.100	6.245	6.090	6.140	279,538	-0.01(-0.16%)

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.