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
)
5.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2021
10.18
10.23
9.972
10.13
165,759
+0.09(+0.87%)
May 27, 2021
10.14
10.14
9.856
10.04
408,806
-0.07(-0.67%)
May 26, 2021
10.15
10.23
10.05
10.11
194,398
-0.03(-0.29%)
May 25, 2021
10.34
10.44
10.12
10.14
284,172
-0.21(-2.05%)
May 24, 2021
10.23
10.36
10.20
10.35
170,444
+0.13(+1.23%)
May 21, 2021
10.28
10.40
10.06
10.22
231,396
-0.06(-0.56%)
May 20, 2021
10.29
10.46
10.23
10.28
225,208
+0.00(+0.00%)
May 19, 2021
10.13
10.44
10.03
10.28
313,357
+0.09(+0.85%)
May 18, 2021
10.19
10.37
10.17
10.19
240,349
+0.03(+0.29%)
May 17, 2021
9.789
10.18
9.789
10.17
300,180
+0.32(+3.24%)
May 14, 2021
9.692
9.992
9.639
9.847
342,099
+0.26(+2.72%)
May 13, 2021
9.547
9.731
9.480
9.586
349,723
+0.10(+1.02%)
May 12, 2021
9.808
9.866
9.451
9.490
1,173,356
-0.39(-3.91%)
May 11, 2021
9.972
10.04
9.750
9.876
298,997
-0.17(-1.73%)
May 10, 2021
10.02
10.11
9.914
10.05
213,497
+0.04(+0.39%)
May 07, 2021
10.05
10.13
9.963
10.01
183,747
+0.03(+0.29%)
May 06, 2021
10.04
10.10
9.837
9.982
333,758
-0.06(-0.58%)
May 05, 2021
10.23
10.31
10.01
10.04
498,540
-0.25(-2.44%)
May 04, 2021
10.03
10.33
9.924
10.29
392,753
+0.17(+1.72%)
May 03, 2021
10.18
10.29
10.07
10.12
393,355
-0.04(-0.38%)
Apr 30, 2021
9.963
10.19
9.963
10.16
270,570
+0.16(+1.64%)
Apr 29, 2021
9.943
10.05
9.847
9.992
215,889
+0.01(+0.10%)
Apr 28, 2021
9.731
10.11
9.663
9.982
502,816
+0.28(+2.89%)
Apr 27, 2021
9.750
9.842
9.654
9.702
365,708
-0.05(-0.50%)
Apr 26, 2021
9.770
9.847
9.702
9.750
470,836
+0.01(+0.10%)
Apr 23, 2021
9.808
9.847
9.683
9.741
268,188
-0.01(-0.10%)
Apr 22, 2021
9.827
9.885
9.605
9.750
606,894
-0.09(-0.88%)
Apr 21, 2021
9.596
9.837
9.499
9.837
505,132
+0.20(+2.10%)
Apr 20, 2021
9.605
9.673
9.499
9.634
284,284
+0.08(+0.81%)
Apr 19, 2021
9.615
9.615
9.509
9.557
466,372
-0.05(-0.50%)
Apr 16, 2021
9.644
9.663
9.567
9.605
203,860
-0.04(-0.40%)
Apr 15, 2021
9.856
9.876
9.581
9.644
163,703
-0.19(-1.96%)
Apr 14, 2021
10.05
10.05
9.808
9.837
495,568
-0.22(-2.21%)
Apr 13, 2021
9.741
10.08
9.683
10.06
746,387
+0.30(+3.07%)
Apr 12, 2021
9.856
9.866
9.734
9.760
694,777
-0.10(-0.98%)
Apr 09, 2021
9.934
9.953
9.837
9.856
206,657
-0.06(-0.58%)
Apr 08, 2021
9.663
9.914
9.605
9.914
688,910
+0.28(+2.91%)
Apr 07, 2021
9.634
9.702
9.567
9.634
298,019
-0.03(-0.30%)
Apr 06, 2021
9.615
9.721
9.567
9.663
187,655
+0.05(+0.50%)
Apr 05, 2021
9.499
9.683
9.436
9.615
405,430
+0.14(+1.53%)
Apr 01, 2021
9.576
9.615
9.325
9.470
314,077
-0.13(-1.31%)
Mar 31, 2021
9.663
9.741
9.509
9.596
472,739
-0.01(-0.10%)
Mar 30, 2021
9.499
9.654
9.403
9.605
750,436
+0.14(+1.43%)
Mar 29, 2021
9.499
9.576
9.403
9.470
1,329,258
-0.04(-0.41%)
Mar 26, 2021
9.895
9.895
9.432
9.509
1,238,079
-0.40(-4.00%)
Mar 25, 2021
9.325
9.963
9.123
9.905
2,027,987
+0.45(+4.80%)
Mar 24, 2021
9.441
9.528
9.258
9.451
1,118,412
+0.03(+0.31%)
Mar 23, 2021
9.519
9.576
9.277
9.422
1,125,837
-0.15(-1.61%)
Mar 22, 2021
9.731
9.798
9.509
9.576
1,379,503
-0.22(-2.27%)
Mar 19, 2021
9.712
9.818
9.576
9.798
4,669,004
+0.21(+2.22%)
Mar 18, 2021
9.364
9.750
9.325
9.586
1,945,062
+0.16(+1.74%)
Mar 17, 2021
9.441
9.461
9.325
9.422
1,341,626
-0.09(-0.91%)
Mar 16, 2021
9.480
9.596
9.480
9.509
806,220
+0.02(+0.20%)
Mar 15, 2021
9.268
9.634
9.268
9.490
1,519,436
+0.21(+2.29%)
Mar 12, 2021
9.374
9.441
9.103
9.277
430,924
-0.17(-1.84%)
Mar 11, 2021
9.432
9.480
9.325
9.451
943,862
+0.15(+1.66%)
Mar 10, 2021
9.345
9.494
9.268
9.296
638,639
+0.04(+0.42%)
Mar 09, 2021
9.152
9.514
9.152
9.258
641,802
+0.23(+2.57%)
Mar 08, 2021
9.055
9.268
8.855
9.026
848,015
-0.24(-2.60%)
Mar 05, 2021
8.978
9.287
8.756
9.268
396,222
+0.28(+3.11%)
Mar 04, 2021
9.268
9.316
8.688
8.988
739,669
-0.29(-3.12%)
Mar 03, 2021
9.132
9.393
9.132
9.277
235,875
+0.11(+1.16%)
Mar 02, 2021
9.123
9.287
9.113
9.171
174,831
+0.03(+0.32%)
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
.