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

Arko Corp (NQ: ARKO )

6.770 -0.090 (-1.31%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 31, 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 (%)
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%)
Sep 03, 2024 6.170 6.270 6.100 6.150 512,084 -0.11(-1.76%)
Aug 30, 2024 6.180 6.310 6.110 6.260 348,771 +0.11(+1.79%)
Aug 29, 2024 6.320 6.320 6.100 6.150 287,254 -0.16(-2.54%)
Aug 28, 2024 6.240 6.370 6.175 6.310 214,561 +0.07(+1.12%)
Aug 27, 2024 6.260 6.310 6.180 6.240 139,153 -0.02(-0.32%)
Aug 26, 2024 6.400 6.400 6.194 6.260 180,011 -0.07(-1.11%)
Aug 23, 2024 6.170 6.360 6.090 6.330 314,065 +0.22(+3.60%)
Aug 22, 2024 6.370 6.400 6.075 6.110 160,591 -0.27(-4.23%)
Aug 21, 2024 6.350 6.400 6.230 6.380 221,795 +0.10(+1.59%)
Aug 20, 2024 6.370 6.410 6.245 6.280 216,428 -0.11(-1.72%)
Aug 19, 2024 6.530 6.660 6.370 6.390 280,751 -0.11(-1.69%)
Aug 16, 2024 6.540 6.644 6.460 6.500 609,209 -0.05(-0.76%)
Aug 15, 2024 6.241 6.609 6.241 6.550 458,226 +0.43(+6.99%)
Aug 14, 2024 6.231 6.311 6.112 6.122 268,256 -0.13(-2.07%)
Aug 13, 2024 6.201 6.266 6.162 6.251 340,485 +0.08(+1.29%)
Aug 12, 2024 6.261 6.321 6.117 6.172 366,275 -0.01(-0.16%)
Aug 09, 2024 6.440 6.440 6.022 6.181 344,667 -0.22(-3.42%)
Aug 08, 2024 6.629 6.858 6.306 6.400 411,773 -0.13(-1.98%)
Aug 07, 2024 6.052 6.958 6.037 6.530 868,523 +0.46(+7.54%)
Aug 06, 2024 5.753 6.107 5.753 6.072 486,668 +0.32(+5.54%)
Aug 05, 2024 5.783 5.823 5.624 5.753 483,163 -0.41(-6.62%)
Aug 02, 2024 6.092 6.216 6.032 6.162 360,339 -0.23(-3.58%)
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.