ARKO Corporation (ARKOW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 53 |
| 1721687700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721428500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721342100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10 |
| 1721255700 | 0.5 | 0 | 0.00 | 0.4975 | 0.5074999 | 0.4975 | 101805 |
| 1721169300 | 0.5 | 0.1199 | 31.54 | 0.465 | 0.5 | 0.465 | 32069 |
| 1721082900 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 0 |
| 1720823700 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 0 |
| 1720737300 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 0 |
| 1720650900 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 1 |
| 1720564500 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 0 |
| 1720478100 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 0 |
| 1720218900 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 0 |
| 1720040640 | 0.3801 | -0.0974 | -20.40 | 0.3801 | 0.3801 | 0.3801 | 2 |
| 1719959700 | 0.4775 | 0 | 0.00 | 0.4775 | 0.4775 | 0.4775 | 0 |
| 1719873300 | 0.4775 | 0.01 | 2.14 | 0.38 | 0.4775 | 0.38 | 6 |
| 1719614100 | 0.4675 | 0 | 0.00 | 0.4675 | 0.4675 | 0.4675 | 0 |
| 1719527700 | 0.4675 | -0.00255 | -0.54 | 0.4675 | 0.4675 | 0.4675 | 200 |
| 1719441300 | 0.47005 | 0 | 0.00 | 0.47005 | 0.47005 | 0.47005 | 0 |
| 1719354900 | 0.47005 | 0 | 0.00 | 0.47005 | 0.47005 | 0.47005 | 9 |
| 1719268500 | 0.47005 | 0 | 0.00 | 0.47005 | 0.47005 | 0.47005 | 0 |
| 1719009300 | 0.47005 | 0.0662 | 16.39 | 0.5 | 0.5 | 0.47 | 8408 |
| 1718922900 | 0.40385 | -0.05615 | -12.21 | 0.4638 | 0.4638 | 0.40385 | 802 |
| 1718750100 | 0.46 | 0.04 | 9.52 | 0.48 | 0.48 | 0.46 | 953 |
| 1718663700 | 0.42 | -0.02005 | -4.56 | 0.42 | 0.42 | 0.42 | 203 |
| 1718404500 | 0.44005 | 0.077827 | 21.49 | 0.44 | 0.4675 | 0.44 | 6824 |
| 1718318100 | 0.362223 | -0.117777 | -24.54 | 0.48 | 0.48 | 0.3602 | 22000 |
| 1718231700 | 0.48 | 0.0752 | 18.58 | 0.48 | 0.48 | 0.48 | 1200 |
| 1718145300 | 0.4048 | 0.0438 | 12.13 | 0.4001 | 0.4048 | 0.4001 | 6200 |
| 1718058900 | 0.361 | -0.049 | -11.95 | 0.4 | 0.4001 | 0.36 | 13100 |
| 1717799700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1717713300 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.2341 | 90462 |
| 1717626900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1 |
| 1717540500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 11 |
| 1717454100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1717194900 | 0.42 | 0.0775 | 22.63 | 0.38 | 0.44 | 0.38 | 55233 |
| 1717108500 | 0.3425 | 0 | 0.00 | 0.3425 | 0.3425 | 0.3425 | 0 |
| 1717022100 | 0.3425 | -0.0499 | -12.72 | 0.2926 | 0.38 | 0.2851 | 2121 |
| 1716935700 | 0.3924 | 0 | 0.00 | 0.3924 | 0.3924 | 0.3924 | 2 |
| 1716590100 | 0.3924 | -0.0125 | -3.09 | 0.2901 | 0.3924 | 0.2801 | 4551 |
| 1716503700 | 0.4049 | 0 | 0.00 | 0.4049 | 0.4049 | 0.4049 | 0 |
| 1716417300 | 0.4049 | 0.005 | 1.25 | 0.3999 | 0.4049 | 0.3999 | 567 |
| 1716330900 | 0.3999 | 0.048 | 13.64 | 0.385 | 0.3999 | 0.385 | 105 |
| 1716244500 | 0.3519 | -0.058 | -14.15 | 0.45 | 0.45 | 0.3519 | 300 |
| 1715985300 | 0.4099 | 0.0299 | 7.87 | 0.3599 | 0.419 | 0.31 | 50333 |
| 1715898900 | 0.38 | 0.06 | 18.75 | 0.35 | 0.38 | 0.3199 | 30857 |
| 1715812500 | 0.32 | -0.05 | -13.51 | 0.2673 | 0.3574 | 0.2501 | 1056 |
| 1715726100 | 0.37 | 0.1 | 37.04 | 0.34 | 0.385 | 0.33 | 178190 |
| 1715639700 | 0.27 | 0.02 | 8.00 | 0.25 | 0.28 | 0.25 | 781 |
| 1715380500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.249 | 6667 |
| 1715294100 | 0.25 | 0.009 | 3.73 | 0.241 | 0.25 | 0.185 | 4785 |
| 1715207700 | 0.241 | 0.1390001 | 136.27 | 0.16 | 0.33 | 0.16 | 294875 |
| 1715121300 | 0.1019999 | -0.0274 | -21.17 | 0.145 | 0.1525 | 0.1 | 9085 |
| 1715034900 | 0.1293999 | 0.0542999 | 72.30 | 0.1 | 0.1623 | 0.1 | 13115 |
| 1714775700 | 0.0751 | -0.02 | -21.03 | 0.1024999 | 0.1038 | 0.052 | 9948 |
| 1714689300 | 0.0951 | -0.0025 | -2.56 | 0.12 | 0.12 | 0.0876 | 3700 |
| 1714602900 | 0.0976 | -0.0674 | -40.85 | 0.1603999 | 0.1649 | 0.0976 | 38733 |
| 1714516500 | 0.165 | -0.045 | -21.43 | 0.1724999 | 0.185 | 0.0925 | 47034 |
| 1714430100 | 0.21 | 0.0255 | 13.82 | 0.23 | 0.2375 | 0.1904 | 9226 |
| 1714170900 | 0.1845 | 0.0245 | 15.31 | 0.1715 | 0.2225 | 0.1715 | 10529 |
| 1714084500 | 0.16 | 0.022374 | 16.26 | 0.1649 | 0.1649 | 0.16 | 418 |
| 1713998100 | 0.137626 | -0.009874 | -6.69 | 0.18 | 0.18 | 0.13 | 6146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
