Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.80 +0.30 (+2.61%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.17 18.97 18.14 18.45 24,305 -0.01(-0.05%)
Mar 30, 2021 18.58 18.97 18.42 18.46 15,493 -0.15(-0.79%)
Mar 29, 2021 18.90 19.39 18.15 18.61 22,882 -0.23(-1.22%)
Mar 26, 2021 18.97 19.45 18.48 18.84 25,974 +0.03(+0.15%)
Mar 25, 2021 18.35 18.84 17.87 18.81 29,685 +0.12(+0.64%)
Mar 24, 2021 19.00 19.00 18.33 18.69 25,646 -0.38(-1.97%)
Mar 23, 2021 20.07 20.20 18.80 19.07 41,791 -1.36(-6.64%)
Mar 22, 2021 21.64 21.96 20.16 20.42 38,350 -0.93(-4.34%)
Mar 19, 2021 21.29 21.69 20.33 21.35 39,289 +0.02(+0.09%)
Mar 18, 2021 22.13 22.41 21.07 21.33 56,396 -0.55(-2.51%)
Mar 17, 2021 20.68 22.03 20.41 21.88 51,043 +0.94(+4.51%)
Mar 16, 2021 20.16 22.60 20.16 20.94 157,689 +0.96(+4.82%)
Mar 15, 2021 17.52 19.99 17.50 19.97 74,727 +2.46(+14.02%)
Mar 12, 2021 17.25 17.59 16.79 17.52 28,484 +0.14(+0.79%)
Mar 11, 2021 17.62 17.64 17.00 17.38 44,109 -0.03(-0.16%)
Mar 10, 2021 16.97 17.59 16.69 17.41 44,645 +0.54(+3.20%)
Mar 09, 2021 17.54 17.54 16.50 16.87 36,858 -0.38(-2.23%)
Mar 08, 2021 16.80 17.55 16.66 17.25 52,821 +0.63(+3.80%)
Mar 05, 2021 15.83 16.69 15.27 16.62 44,746 +0.98(+6.27%)
Mar 04, 2021 16.61 16.80 15.17 15.64 71,830 -1.16(-6.92%)
Mar 03, 2021 17.67 17.82 16.63 16.80 29,660 -0.83(-4.73%)
Mar 02, 2021 17.45 17.76 17.13 17.64 31,240 +0.25(+1.42%)
Mar 01, 2021 16.90 17.48 16.69 17.39 26,709 +0.80(+4.80%)
Feb 26, 2021 16.88 16.94 16.36 16.59 48,893 -0.15(-0.88%)
Feb 25, 2021 17.99 18.06 16.58 16.74 43,722 -1.30(-7.21%)
Feb 24, 2021 17.52 18.30 17.23 18.04 56,136 +0.79(+4.57%)
Feb 23, 2021 17.67 17.82 16.79 17.25 45,444 -0.41(-2.33%)
Feb 22, 2021 17.30 17.91 17.05 17.67 52,419 +0.39(+2.28%)
Feb 19, 2021 17.04 17.41 16.76 17.27 39,398 +0.35(+2.06%)
Feb 18, 2021 16.82 17.07 16.68 16.92 19,431 +0.11(+0.65%)
Feb 17, 2021 17.04 17.41 16.69 16.81 43,609 -0.57(-3.27%)
Feb 16, 2021 17.78 18.10 17.01 17.38 46,675 +0.01(+0.05%)
Feb 12, 2021 17.20 17.43 16.95 17.37 27,829 +0.08(+0.48%)
Feb 11, 2021 17.46 17.80 17.18 17.29 27,863 -0.01(-0.05%)
Feb 10, 2021 18.00 18.29 17.04 17.30 71,850 -0.69(-3.81%)
Feb 09, 2021 18.33 18.34 17.82 17.99 51,584 -0.37(-2.00%)
Feb 08, 2021 17.57 18.68 17.53 18.35 119,560 +0.90(+5.14%)
Feb 05, 2021 17.57 17.85 17.04 17.46 60,789 +0.06(+0.32%)
Feb 04, 2021 16.79 17.58 16.50 17.40 49,566 +0.81(+4.86%)
Feb 03, 2021 16.67 16.91 16.48 16.59 27,902 -0.07(-0.44%)
Feb 02, 2021 17.21 17.21 16.49 16.67 27,975 -0.47(-2.73%)
Feb 01, 2021 17.23 17.31 16.27 17.13 45,762 +0.16(+0.97%)
Jan 29, 2021 17.31 17.62 16.53 16.97 54,350 -0.30(-1.75%)
Jan 28, 2021 16.69 17.27 16.51 17.27 30,990 +0.74(+4.49%)
Jan 27, 2021 17.24 17.67 16.51 16.53 57,663 -1.15(-6.48%)
Jan 26, 2021 17.82 17.83 17.43 17.68 28,511 -0.10(-0.57%)
Jan 25, 2021 18.31 18.31 17.36 17.78 57,742 -0.54(-2.95%)
Jan 22, 2021 18.53 18.65 17.75 18.32 56,751 -0.19(-1.04%)
Jan 21, 2021 18.20 18.75 17.56 18.51 47,738 +0.29(+1.61%)
Jan 20, 2021 17.33 18.23 16.98 18.22 73,659 +1.26(+7.46%)
Jan 19, 2021 18.23 18.23 16.95 16.95 66,898 -1.08(-6.00%)
Jan 15, 2021 17.70 18.51 17.43 18.03 57,624 +0.35(+1.97%)
Jan 14, 2021 18.25 18.80 17.61 17.68 69,639 -0.27(-1.53%)
Jan 13, 2021 18.78 19.30 17.87 17.96 65,572 -0.58(-3.11%)
Jan 12, 2021 17.97 18.69 17.43 18.54 38,936 +0.85(+4.82%)
Jan 11, 2021 18.75 19.14 17.68 17.68 77,089 -1.50(-7.83%)
Jan 08, 2021 19.36 20.90 19.01 19.19 143,733 +0.39(+2.10%)
Jan 07, 2021 17.40 19.14 17.24 18.79 48,409 +1.81(+10.63%)
Jan 06, 2021 17.55 17.87 16.86 16.99 45,202 -0.08(-0.48%)
Jan 05, 2021 16.56 18.10 16.48 17.07 55,786 +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.