Skip to main content

Ark Restaurants Corp. - Common Stock (NQ:ARKR)

8.920 -0.080 (-0.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.920 9.125 8.920 9.000 1,517 -0.07(-0.83%)
Jun 27, 2025 8.950 9.350 8.695 9.075 7,513 -0.17(-1.79%)
Jun 26, 2025 9.750 10.46 8.600 9.240 83,106 -0.16(-1.70%)
Jun 25, 2025 9.400 9.480 9.400 9.400 909 -0.14(-1.47%)
Jun 24, 2025 9.490 9.540 9.470 9.540 1,864 +0.04(+0.42%)
Jun 23, 2025 9.750 9.750 9.500 9.500 2,565 -0.25(-2.56%)
Jun 20, 2025 9.750 9.775 9.750 9.750 1,184 +0.03(+0.31%)
Jun 18, 2025 9.720 9.720 9.720 9.720 533 -0.07(-0.75%)
Jun 17, 2025 9.771 9.793 9.771 9.793 995 -0.39(-3.80%)
Jun 16, 2025 9.730 10.50 9.730 10.18 5,277 +0.06(+0.59%)
Jun 11, 2025 10.12 505 +0.38(+3.90%)
Jun 10, 2025 9.830 9.980 9.740 9.740 1,358 -0.21(-2.11%)
Jun 09, 2025 9.700 9.950 9.700 9.950 935 -0.30(-2.93%)
Jun 05, 2025 10.25 1,587 -0.08(-0.77%)
Jun 04, 2025 10.19 10.34 10.18 10.33 2,980 -0.09(-0.86%)
Jun 03, 2025 10.32 10.42 10.32 10.42 1,816 -0.08(-0.76%)
Jun 02, 2025 11.33 11.33 10.20 10.50 2,671 -0.12(-1.13%)
May 30, 2025 11.51 11.54 10.62 10.62 2,050 -1.28(-10.72%)
May 29, 2025 11.89 11.89 11.89 11.89 816 +0.49(+4.34%)
May 28, 2025 11.60 12.00 11.40 11.40 1,879 -0.12(-1.04%)
May 27, 2025 10.76 12.44 10.76 11.52 3,755 -0.42(-3.52%)
May 22, 2025 11.94 1,034 +0.19(+1.62%)
May 21, 2025 11.89 12.18 11.64 11.75 5,318 -0.28(-2.33%)
May 20, 2025 12.48 12.48 12.01 12.03 4,985 -0.25(-2.04%)
May 19, 2025 11.69 12.60 11.60 12.28 7,115 +0.35(+2.93%)
May 16, 2025 11.59 11.93 11.30 11.93 8,297 +0.63(+5.58%)
May 15, 2025 10.90 11.30 10.75 11.30 2,646 +0.68(+6.40%)
May 14, 2025 10.60 11.35 10.48 10.62 4,486 -0.07(-0.65%)
May 13, 2025 10.88 10.88 10.24 10.69 3,018 -0.38(-3.43%)
May 12, 2025 11.55 11.73 11.07 11.07 4,214 -0.09(-0.81%)
May 08, 2025 11.16 488 -0.64(-5.42%)
May 07, 2025 12.09 12.49 11.16 11.80 16,879 +0.07(+0.60%)
May 06, 2025 11.95 12.49 11.51 11.73 44,849 -0.27(-2.25%)
May 05, 2025 9.460 12.00 9.115 12.00 67,134 +2.61(+27.80%)
May 02, 2025 10.38 10.38 9.390 9.390 1,399 -0.51(-5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.