Ark Restaurants Cp (NQ: ARKR )

15.95 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 16.08 16.08 15.57 15.95 9,088 +0.00(+0.00%)
Oct 14, 2021 15.90 16.00 15.90 15.95 4,925 +0.15(+0.95%)
Oct 13, 2021 15.87 15.96 15.59 15.80 2,082 -0.15(-0.97%)
Oct 12, 2021 15.90 15.96 15.85 15.96 3,550 +0.10(+0.60%)
Oct 11, 2021 15.80 15.89 15.80 15.86 3,229 +0.06(+0.41%)
Oct 08, 2021 15.65 15.89 15.65 15.79 2,076 +0.22(+1.44%)
Oct 07, 2021 15.57 15.84 15.57 15.57 2,874 +0.01(+0.06%)
Oct 06, 2021 15.73 15.76 15.56 15.56 3,971 -0.21(-1.36%)
Oct 05, 2021 15.74 15.89 15.73 15.78 2,276 +0.18(+1.12%)
Oct 04, 2021 15.50 15.65 15.31 15.60 1,859 +0.10(+0.65%)
Oct 01, 2021 15.57 15.57 15.50 15.50 3,284 -0.20(-1.24%)
Sep 30, 2021 15.74 15.90 15.54 15.70 5,436 -0.15(-0.92%)
Sep 29, 2021 15.84 15.90 15.75 15.84 2,140 -0.04(-0.25%)
Sep 28, 2021 15.76 15.88 15.62 15.88 2,339 +0.03(+0.19%)
Sep 27, 2021 15.91 15.91 15.63 15.85 3,844 -0.05(-0.31%)
Sep 24, 2021 15.90 15.90 15.89 15.90 2,070 -0.04(-0.27%)
Sep 23, 2021 15.75 15.96 15.63 15.94 3,659 +0.34(+2.19%)
Sep 22, 2021 15.58 15.92 15.58 15.60 1,912 +0.02(+0.12%)
Sep 21, 2021 15.51 15.63 15.51 15.58 3,009 -0.02(-0.11%)
Sep 20, 2021 15.87 15.87 15.58 15.60 6,569 -0.34(-2.13%)
Sep 17, 2021 15.63 15.99 15.63 15.94 4,420 +0.18(+1.14%)
Sep 16, 2021 15.67 15.98 15.54 15.76 1,964 +0.11(+0.70%)
Sep 15, 2021 15.76 15.77 15.65 15.65 3,742 -0.11(-0.70%)
Sep 14, 2021 15.73 15.79 15.70 15.76 2,551 +0.08(+0.53%)
Sep 13, 2021 15.69 15.84 15.54 15.68 4,119 -0.04(-0.27%)
Sep 10, 2021 15.75 15.77 15.55 15.72 2,805 -0.02(-0.16%)
Sep 09, 2021 15.90 15.95 15.70 15.74 5,664 -0.19(-1.16%)
Sep 08, 2021 15.93 16.06 15.93 15.93 1,486 -0.06(-0.38%)
Sep 07, 2021 15.78 16.19 15.76 15.99 9,773 +0.23(+1.46%)
Sep 03, 2021 16.02 16.31 15.75 15.76 14,521 -0.14(-0.88%)
Sep 02, 2021 16.14 16.25 15.75 15.90 8,439 -0.35(-2.15%)
Sep 01, 2021 16.20 16.25 16.02 16.25 1,704 +0.20(+1.25%)
Aug 31, 2021 16.22 16.38 16.02 16.05 4,265 +0.00(+0.00%)
Aug 30, 2021 16.42 16.42 16.02 16.05 3,944 -0.25(-1.53%)
Aug 27, 2021 16.27 16.31 16.27 16.30 2,222 +0.25(+1.56%)
Aug 26, 2021 16.26 16.27 16.00 16.05 6,065 -0.05(-0.31%)
Aug 25, 2021 16.14 16.14 15.87 16.10 3,089 -0.19(-1.17%)
Aug 24, 2021 15.70 16.29 15.70 16.29 18,024 +0.59(+3.76%)
Aug 23, 2021 16.21 16.21 15.70 15.70 7,098 -0.20(-1.26%)
Aug 20, 2021 15.59 16.16 15.53 15.90 5,327 +0.15(+0.95%)
Aug 19, 2021 16.01 16.01 15.70 15.75 5,310 -0.41(-2.52%)
Aug 18, 2021 16.50 16.50 15.83 16.16 18,535 +0.34(+2.13%)
Aug 17, 2021 14.48 16.35 14.39 15.82 47,738 +1.10(+7.47%)
Aug 16, 2021 15.00 15.46 14.41 14.72 13,191 -0.53(-3.48%)
Aug 13, 2021 15.29 15.99 14.85 15.25 6,481 -0.24(-1.55%)
Aug 12, 2021 15.75 15.83 15.24 15.49 11,551 -0.20(-1.27%)
Aug 11, 2021 15.33 15.94 15.33 15.69 13,179 +0.59(+3.91%)
Aug 10, 2021 14.97 15.30 14.89 15.10 8,149 +0.14(+0.94%)
Aug 09, 2021 15.03 15.43 14.88 14.96 13,423 -0.18(-1.19%)
Aug 06, 2021 15.20 15.20 15.03 15.14 5,962 -0.06(-0.39%)
Aug 05, 2021 15.28 15.69 15.20 15.20 7,903 -0.36(-2.31%)
Aug 04, 2021 15.60 15.68 15.28 15.56 9,565 -0.14(-0.92%)
Aug 03, 2021 15.80 15.92 15.60 15.70 9,730 -0.10(-0.60%)
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.