Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arko Corp
(NQ:
ARKO
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5.790
6.080
5.790
6.000
1,018,514
+0.22(+3.81%)
May 30, 2024
5.530
5.850
5.530
5.780
419,123
+0.31(+5.67%)
May 29, 2024
5.600
5.640
5.460
5.470
350,389
-0.21(-3.70%)
May 28, 2024
5.580
5.705
5.515
5.680
445,445
+0.15(+2.71%)
May 24, 2024
5.490
5.600
5.435
5.530
332,311
+0.08(+1.47%)
May 23, 2024
5.620
5.690
5.350
5.450
488,591
-0.18(-3.20%)
May 22, 2024
5.550
5.710
5.480
5.630
467,964
+0.10(+1.81%)
May 21, 2024
5.670
5.670
5.500
5.530
316,083
-0.16(-2.81%)
May 20, 2024
5.720
5.800
5.585
5.690
373,328
-0.02(-0.35%)
May 17, 2024
5.710
5.785
5.545
5.710
298,221
-0.02(-0.35%)
May 16, 2024
5.650
5.770
5.611
5.730
445,605
+0.11(+1.95%)
May 15, 2024
5.720
5.720
5.546
5.621
441,520
-0.02(-0.44%)
May 14, 2024
5.551
5.775
5.529
5.645
528,358
+0.13(+2.44%)
May 13, 2024
5.322
5.750
5.322
5.511
602,765
+0.28(+5.32%)
May 10, 2024
5.173
5.257
4.984
5.233
491,410
+0.07(+1.35%)
May 09, 2024
5.024
5.228
4.934
5.163
562,358
+0.15(+2.98%)
May 08, 2024
4.646
5.213
4.496
5.014
1,547,238
+0.76(+17.76%)
May 07, 2024
4.377
4.447
4.208
4.258
366,430
-0.08(-1.83%)
May 06, 2024
4.278
4.472
4.258
4.337
474,125
+0.09(+2.11%)
May 03, 2024
4.298
4.357
4.168
4.248
296,220
+0.03(+0.71%)
May 02, 2024
4.168
4.288
4.069
4.218
410,397
+0.05(+1.19%)
May 01, 2024
4.258
4.288
4.084
4.168
420,148
-0.11(-2.56%)
Apr 30, 2024
4.606
4.705
4.138
4.278
832,545
-0.34(-7.33%)
Apr 29, 2024
4.546
4.715
4.531
4.616
330,455
+0.09(+1.98%)
Apr 26, 2024
4.317
4.556
4.288
4.526
413,350
+0.21(+4.84%)
Apr 25, 2024
4.327
4.327
4.218
4.317
292,202
-0.03(-0.69%)
Apr 24, 2024
4.387
4.412
4.288
4.347
371,516
-0.07(-1.58%)
Apr 23, 2024
4.556
4.626
4.372
4.417
412,654
-0.14(-3.06%)
Apr 22, 2024
4.516
4.720
4.337
4.556
427,562
+0.03(+0.66%)
Apr 19, 2024
4.516
4.554
4.447
4.526
485,732
+0.06(+1.34%)
Apr 18, 2024
4.467
4.636
4.432
4.467
552,913
+0.01(+0.22%)
Apr 17, 2024
4.705
4.785
4.457
4.457
279,320
-0.22(-4.68%)
Apr 16, 2024
4.676
4.715
4.601
4.676
362,339
-0.02(-0.42%)
Apr 15, 2024
4.596
4.790
4.596
4.695
393,750
+0.05(+1.07%)
Apr 12, 2024
4.765
4.765
4.616
4.646
338,961
-0.15(-3.11%)
Apr 11, 2024
4.815
4.914
4.745
4.795
336,250
-0.03(-0.62%)
Apr 10, 2024
4.984
5.014
4.775
4.825
524,125
-0.27(-5.27%)
Apr 09, 2024
5.163
5.193
5.054
5.093
259,072
-0.03(-0.58%)
Apr 08, 2024
5.183
5.223
5.093
5.123
305,013
-0.05(-0.96%)
Apr 05, 2024
5.083
5.223
5.004
5.173
308,997
+0.10(+1.96%)
Apr 04, 2024
5.233
5.342
5.044
5.073
405,798
-0.16(-3.04%)
Apr 03, 2024
5.332
5.481
5.009
5.233
475,824
-0.13(-2.41%)
Apr 02, 2024
5.670
5.670
5.332
5.362
451,186
-0.38(-6.59%)
Apr 01, 2024
5.700
5.760
5.660
5.740
351,482
+0.07(+1.23%)
Mar 28, 2024
5.511
5.720
5.511
5.670
502,063
+0.20(+3.64%)
Mar 27, 2024
5.511
5.511
5.282
5.471
428,271
+0.14(+2.61%)
Mar 26, 2024
5.621
5.653
5.312
5.332
388,121
-0.30(-5.30%)
Mar 25, 2024
5.760
5.800
5.626
5.631
273,968
-0.09(-1.57%)
Mar 22, 2024
5.889
5.914
5.680
5.720
445,949
-0.20(-3.36%)
Mar 21, 2024
5.889
6.058
5.879
5.919
393,282
+0.07(+1.19%)
Mar 20, 2024
5.720
5.879
5.710
5.849
339,527
+0.13(+2.26%)
Mar 19, 2024
5.680
5.800
5.601
5.720
363,740
+0.06(+1.05%)
Mar 18, 2024
5.521
5.735
5.451
5.660
511,011
+0.14(+2.52%)
Mar 15, 2024
5.521
5.670
5.451
5.521
867,524
-0.02(-0.36%)
Mar 14, 2024
5.820
5.859
5.476
5.541
531,841
-0.27(-4.62%)
Mar 13, 2024
6.058
6.068
5.611
5.810
929,464
-0.25(-4.11%)
Mar 12, 2024
6.227
6.242
6.048
6.058
295,561
-0.17(-2.72%)
Mar 11, 2024
6.397
6.446
6.212
6.227
294,006
-0.15(-2.34%)
Mar 08, 2024
6.416
6.491
6.318
6.377
371,911
+0.01(+0.16%)
Mar 07, 2024
6.446
6.515
6.337
6.367
274,385
-0.02(-0.31%)
Mar 06, 2024
6.396
6.426
6.278
6.386
371,030
+0.04(+0.62%)
Mar 05, 2024
6.406
6.550
6.342
6.347
422,381
-0.10(-1.54%)
Mar 04, 2024
6.357
6.565
6.357
6.446
375,788
+0.01(+0.15%)
Mar 01, 2024
6.505
6.570
6.426
6.436
513,119
-0.03(-0.46%)
Feb 29, 2024
6.644
6.881
6.342
6.466
834,187
-0.17(-2.61%)
Feb 28, 2024
7.109
7.169
6.203
6.639
760,675
-1.27(-16.08%)
Feb 27, 2024
7.991
8.010
7.901
7.911
244,274
+0.04(+0.50%)
Feb 26, 2024
7.882
7.941
7.723
7.872
147,825
-0.05(-0.62%)
Feb 23, 2024
7.891
7.971
7.854
7.921
178,545
+0.02(+0.25%)
Feb 22, 2024
7.971
7.971
7.852
7.901
163,877
-0.11(-1.36%)
Feb 21, 2024
8.000
8.050
7.926
8.010
144,022
-0.02(-0.25%)
Feb 20, 2024
7.882
8.112
7.882
8.030
230,139
+0.07(+0.87%)
Feb 16, 2024
8.159
8.218
7.891
7.961
285,236
-0.17(-2.07%)
Feb 15, 2024
7.921
8.139
7.812
8.129
226,822
+0.16(+1.99%)
Feb 14, 2024
7.882
7.991
7.836
7.971
184,910
+0.18(+2.29%)
Feb 13, 2024
8.010
8.070
7.773
7.792
312,157
-0.49(-5.86%)
Feb 12, 2024
8.040
8.307
8.040
8.278
228,822
+0.24(+2.96%)
Feb 09, 2024
7.981
8.060
7.961
8.040
194,458
+0.04(+0.50%)
Feb 08, 2024
7.822
8.000
7.822
8.000
168,672
+0.18(+2.28%)
Feb 07, 2024
7.842
7.931
7.792
7.822
148,947
-0.03(-0.38%)
Feb 06, 2024
7.684
7.852
7.684
7.852
138,435
+0.16(+2.06%)
Feb 05, 2024
7.743
7.862
7.693
7.693
181,880
-0.16(-2.02%)
Feb 02, 2024
7.812
7.911
7.738
7.852
206,802
-0.06(-0.75%)
Feb 01, 2024
7.763
7.966
7.763
7.911
207,768
+0.19(+2.44%)
Jan 31, 2024
7.911
7.946
7.723
7.723
267,592
-0.19(-2.38%)
Jan 30, 2024
7.862
7.921
7.812
7.911
118,119
+0.03(+0.38%)
Jan 29, 2024
7.852
7.882
7.792
7.882
148,479
+0.02(+0.25%)
Jan 26, 2024
7.931
7.961
7.837
7.862
133,915
-0.01(-0.13%)
Jan 25, 2024
7.763
7.877
7.753
7.872
237,158
+0.17(+2.19%)
Jan 24, 2024
7.921
7.921
7.674
7.703
159,429
-0.13(-1.64%)
Jan 23, 2024
7.961
8.020
7.812
7.832
191,221
-0.06(-0.75%)
Jan 22, 2024
7.753
7.901
7.733
7.891
240,899
+0.21(+2.71%)
Jan 19, 2024
7.733
7.733
7.535
7.684
264,552
+0.00(+0.00%)
Jan 18, 2024
7.693
7.713
7.614
7.684
172,859
-0.04(-0.51%)
Jan 17, 2024
7.743
7.812
7.723
7.723
157,815
-0.10(-1.27%)
Jan 16, 2024
7.872
7.917
7.812
7.822
149,601
-0.13(-1.62%)
Jan 12, 2024
8.109
8.109
7.951
7.951
155,041
-0.05(-0.62%)
Jan 11, 2024
7.991
8.010
7.911
8.000
172,747
-0.02(-0.25%)
Jan 10, 2024
7.911
8.080
7.911
8.020
168,181
+0.05(+0.62%)
Jan 09, 2024
8.000
8.159
7.961
7.971
167,548
-0.27(-3.25%)
Jan 08, 2024
8.179
8.258
8.099
8.238
150,074
+0.01(+0.12%)
Jan 05, 2024
8.189
8.288
8.189
8.228
310,449
+0.01(+0.12%)
Jan 04, 2024
8.189
8.288
8.005
8.218
208,522
+0.13(+1.59%)
Jan 03, 2024
8.297
8.317
8.090
8.090
278,561
-0.18(-2.16%)
Jan 02, 2024
8.149
8.337
7.882
8.268
258,700
+0.10(+1.21%)
Dec 29, 2023
8.139
8.218
8.109
8.169
230,211
+0.06(+0.73%)
Dec 28, 2023
8.070
8.149
7.951
8.109
227,514
+0.00(+0.00%)
Dec 27, 2023
8.000
8.129
7.931
8.109
250,869
+0.11(+1.36%)
Dec 26, 2023
8.020
8.050
7.926
8.000
290,419
-0.01(-0.12%)
Dec 22, 2023
7.991
8.109
7.991
8.010
258,704
-0.01(-0.12%)
Dec 21, 2023
7.901
8.020
7.862
8.020
250,493
+0.17(+2.14%)
Dec 20, 2023
7.931
8.010
7.832
7.852
269,115
-0.07(-0.87%)
Dec 19, 2023
7.872
7.931
7.535
7.921
306,090
+0.11(+1.39%)
Dec 18, 2023
7.792
7.885
7.753
7.812
198,080
+0.06(+0.77%)
Dec 15, 2023
7.911
7.911
7.753
7.753
697,565
-0.08(-1.01%)
Dec 14, 2023
8.030
8.159
7.763
7.832
413,061
-0.09(-1.12%)
Dec 13, 2023
7.644
7.921
7.594
7.921
436,995
+0.26(+3.36%)
Dec 12, 2023
7.684
7.693
7.555
7.664
148,432
+0.01(+0.13%)
Dec 11, 2023
7.703
7.743
7.585
7.654
207,665
-0.05(-0.64%)
Dec 08, 2023
7.733
7.783
7.664
7.703
174,969
-0.05(-0.64%)
Dec 07, 2023
7.654
7.773
7.510
7.753
246,742
+0.13(+1.69%)
Dec 06, 2023
7.723
7.812
7.609
7.624
196,400
-0.07(-0.90%)
Dec 05, 2023
7.654
7.713
7.594
7.693
168,494
+0.04(+0.52%)
Dec 04, 2023
7.585
7.713
7.565
7.654
229,414
+0.04(+0.52%)
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
.