Ark Restaurants Corp (NQ: ARKR )

11.50 -0.29 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.31 17.63 16.54 16.98 54,331 -0.30(-1.75%)
Jan 28, 2021 16.69 17.28 16.52 17.28 30,979 +0.74(+4.49%)
Jan 27, 2021 17.24 17.67 16.52 16.54 57,643 -1.15(-6.48%)
Jan 26, 2021 17.83 17.84 17.43 17.68 28,500 -0.10(-0.57%)
Jan 25, 2021 18.31 18.31 17.37 17.78 57,721 -0.54(-2.95%)
Jan 22, 2021 18.53 18.66 17.75 18.32 56,731 -0.19(-1.04%)
Jan 21, 2021 18.20 18.75 17.56 18.52 47,721 +0.29(+1.61%)
Jan 20, 2021 17.33 18.24 16.98 18.22 73,633 +1.26(+7.46%)
Jan 19, 2021 18.24 18.24 16.96 16.96 66,875 -1.08(-6.00%)
Jan 15, 2021 17.71 18.52 17.44 18.04 57,604 +0.35(+1.97%)
Jan 14, 2021 18.26 18.81 17.62 17.69 69,614 -0.27(-1.53%)
Jan 13, 2021 18.79 19.30 17.87 17.97 65,549 -0.58(-3.11%)
Jan 12, 2021 17.97 18.70 17.43 18.54 38,923 +0.85(+4.82%)
Jan 11, 2021 18.75 19.15 17.69 17.69 77,061 -1.50(-7.83%)
Jan 08, 2021 19.37 20.90 19.02 19.19 143,682 +0.39(+2.10%)
Jan 07, 2021 17.41 19.14 17.25 18.80 48,392 +1.81(+10.63%)
Jan 06, 2021 17.55 17.87 16.87 16.99 45,186 -0.08(-0.48%)
Jan 05, 2021 16.56 18.10 16.49 17.08 55,766 +0.52(+3.16%)
Jan 04, 2021 17.96 18.24 16.32 16.55 45,031 -1.22(-6.86%)
Dec 31, 2020 17.77 17.77 17.77 56,804 +0.37(+2.11%)
Dec 30, 2020 17.06 17.77 16.70 17.41 56,804 +0.35(+2.04%)
Dec 29, 2020 19.02 19.02 16.04 17.06 100,173 -1.59(-8.55%)
Dec 28, 2020 16.27 19.62 15.95 18.65 169,244 +2.98(+19.01%)
Dec 24, 2020 16.55 16.79 15.13 15.67 58,913 -0.82(-5.00%)
Dec 23, 2020 13.93 16.87 13.90 16.50 154,258 +2.65(+19.13%)
Dec 22, 2020 13.05 14.07 12.67 13.85 90,823 +0.51(+3.85%)
Dec 21, 2020 12.83 13.46 12.29 13.34 56,396 -0.05(-0.34%)
Dec 18, 2020 14.02 14.17 13.34 13.38 34,256 -0.33(-2.41%)
Dec 17, 2020 13.65 13.97 13.21 13.71 80,066 +0.66(+5.06%)
Dec 16, 2020 12.52 13.49 12.42 13.05 41,009 +0.61(+4.94%)
Dec 15, 2020 12.07 12.44 11.92 12.44 30,677 +0.59(+4.95%)
Dec 14, 2020 13.05 13.05 11.55 11.85 71,785 -1.21(-9.26%)
Dec 11, 2020 13.20 14.01 11.81 13.06 68,950 -0.01(-0.07%)
Dec 10, 2020 13.90 14.17 12.98 13.07 54,662 -0.91(-6.49%)
Dec 09, 2020 14.21 14.30 13.90 13.98 57,789 -0.23(-1.61%)
Dec 08, 2020 14.12 14.30 13.74 14.21 40,991 -0.01(-0.06%)
Dec 07, 2020 13.79 14.30 13.29 14.22 43,212 +0.23(+1.64%)
Dec 04, 2020 14.30 14.30 13.81 13.99 28,802 -0.06(-0.46%)
Dec 03, 2020 13.70 14.29 13.47 14.05 28,068 +0.42(+3.09%)
Dec 02, 2020 13.40 13.66 12.94 13.63 25,681 +0.16(+1.23%)
Dec 01, 2020 13.61 13.61 13.02 13.46 27,835 +0.28(+2.08%)
Nov 30, 2020 14.29 14.29 13.02 13.19 65,859 -1.30(-8.98%)
Nov 27, 2020 13.45 14.51 12.92 14.49 59,022 +1.37(+10.48%)
Nov 25, 2020 13.75 14.21 12.89 13.12 49,748 -0.35(-2.59%)
Nov 24, 2020 11.47 14.91 11.47 13.46 156,397 +2.15(+19.04%)
Nov 23, 2020 10.53 11.45 10.36 11.31 62,827 +1.04(+10.08%)
Nov 20, 2020 9.798 10.49 9.734 10.28 19,855 +0.51(+5.26%)
Nov 19, 2020 9.698 9.922 9.395 9.762 39,741 +0.05(+0.47%)
Nov 18, 2020 9.844 10.04 9.441 9.716 46,827 +0.09(+0.95%)
Nov 17, 2020 9.450 10.08 9.450 9.624 43,940 +0.06(+0.57%)
Nov 16, 2020 9.624 10.08 9.533 9.569 46,077 +0.25(+2.72%)
Nov 13, 2020 9.537 9.899 9.316 9.316 13,419 +0.10(+1.13%)
Nov 12, 2020 9.624 9.624 9.166 9.212 19,992 -0.42(-4.38%)
Nov 11, 2020 10.54 11.00 9.624 9.633 33,952 -1.08(-10.09%)
Nov 10, 2020 10.54 11.11 10.39 10.72 24,326 +0.72(+7.25%)
Nov 09, 2020 11.12 11.47 9.991 9.991 117,776 +1.03(+11.45%)
Nov 06, 2020 8.983 9.020 8.845 8.964 27,711 -0.02(-0.20%)
Nov 05, 2020 8.983 9.313 8.983 8.983 37,597 -0.09(-1.01%)
Nov 04, 2020 9.038 9.074 8.799 9.074 10,785 +0.05(+0.52%)
Nov 03, 2020 9.157 9.157 8.983 9.028 7,814 -0.00(-0.01%)
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.