Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.18 18.97 18.15 18.46 24,297 -0.01(-0.05%)
Mar 30, 2021 18.59 18.97 18.42 18.47 15,487 -0.15(-0.79%)
Mar 29, 2021 18.91 19.40 18.16 18.62 22,874 -0.23(-1.22%)
Mar 26, 2021 18.97 19.46 18.49 18.85 25,965 +0.03(+0.15%)
Mar 25, 2021 18.36 18.85 17.87 18.82 29,674 +0.12(+0.64%)
Mar 24, 2021 19.01 19.01 18.34 18.70 25,637 -0.38(-1.97%)
Mar 23, 2021 20.07 20.21 18.81 19.07 41,777 -1.36(-6.64%)
Mar 22, 2021 21.65 21.97 20.17 20.43 38,337 -0.93(-4.33%)
Mar 19, 2021 21.29 21.70 20.34 21.36 39,275 +0.02(+0.09%)
Mar 18, 2021 22.14 22.42 21.08 21.34 56,376 -0.55(-2.51%)
Mar 17, 2021 20.69 22.04 20.42 21.89 51,025 +0.94(+4.51%)
Mar 16, 2021 20.17 22.60 20.17 20.94 157,633 +0.96(+4.82%)
Mar 15, 2021 17.53 20.00 17.51 19.98 74,700 +2.46(+14.02%)
Mar 12, 2021 17.26 17.60 16.80 17.53 28,474 +0.14(+0.79%)
Mar 11, 2021 17.63 17.64 17.00 17.39 44,094 -0.03(-0.16%)
Mar 10, 2021 16.98 17.59 16.70 17.42 44,630 +0.54(+3.20%)
Mar 09, 2021 17.54 17.54 16.51 16.87 36,845 -0.38(-2.23%)
Mar 08, 2021 16.81 17.55 16.66 17.26 52,802 +0.63(+3.80%)
Mar 05, 2021 15.84 16.69 15.28 16.63 44,730 +0.98(+6.27%)
Mar 04, 2021 16.62 16.80 15.18 15.65 71,805 -1.16(-6.92%)
Mar 03, 2021 17.67 17.83 16.64 16.81 29,649 -0.83(-4.73%)
Mar 02, 2021 17.45 17.77 17.14 17.64 31,229 +0.25(+1.42%)
Mar 01, 2021 16.90 17.49 16.70 17.40 26,699 +0.80(+4.80%)
Feb 26, 2021 16.88 16.95 16.36 16.60 48,876 -0.15(-0.88%)
Feb 25, 2021 17.99 18.06 16.59 16.75 43,707 -1.30(-7.21%)
Feb 24, 2021 17.53 18.30 17.23 18.05 56,117 +0.79(+4.57%)
Feb 23, 2021 17.67 17.83 16.79 17.26 45,428 -0.41(-2.33%)
Feb 22, 2021 17.31 17.92 17.06 17.67 52,401 +0.39(+2.28%)
Feb 19, 2021 17.05 17.42 16.76 17.28 39,384 +0.35(+2.06%)
Feb 18, 2021 16.83 17.08 16.68 16.93 19,425 +0.11(+0.65%)
Feb 17, 2021 17.05 17.42 16.69 16.82 43,593 -0.57(-3.27%)
Feb 16, 2021 17.78 18.10 17.01 17.39 46,659 +0.01(+0.05%)
Feb 12, 2021 17.20 17.43 16.96 17.38 27,820 +0.08(+0.48%)
Feb 11, 2021 17.47 17.81 17.19 17.30 27,853 -0.01(-0.05%)
Feb 10, 2021 18.00 18.30 17.05 17.31 71,825 -0.69(-3.81%)
Feb 09, 2021 18.33 18.34 17.83 17.99 51,566 -0.37(-2.00%)
Feb 08, 2021 17.57 18.69 17.53 18.36 119,518 +0.90(+5.14%)
Feb 05, 2021 17.57 17.86 17.05 17.46 60,767 +0.05(+0.32%)
Feb 04, 2021 16.79 17.59 16.51 17.41 49,549 +0.81(+4.86%)
Feb 03, 2021 16.67 16.91 16.49 16.60 27,892 -0.07(-0.44%)
Feb 02, 2021 17.21 17.21 16.50 16.67 27,965 -0.47(-2.73%)
Feb 01, 2021 17.23 17.31 16.28 17.14 45,746 +0.16(+0.97%)
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%)
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.