Ark Restaurants Cp (NQ: ARKR )

15.94 USD +0.18 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.40 22.74 21.79 22.74 2,863 +0.34(+1.52%)
Jul 28, 2017 21.76 22.80 21.76 22.40 1,543 +0.40(+1.82%)
Jul 27, 2017 22.44 22.44 21.75 22.00 8,232 -0.36(-1.61%)
Jul 26, 2017 22.60 22.90 22.36 22.36 2,424 -0.36(-1.58%)
Jul 25, 2017 22.78 23.49 22.72 22.72 1,988 -0.28(-1.22%)
Jul 24, 2017 23.46 23.46 22.50 23.00 2,124 -0.50(-2.13%)
Jul 21, 2017 23.50 23.50 23.50 23.50 201 -0.45(-1.88%)
Jul 19, 2017 23.95 23.95 23.95 1 +0.35(+1.48%)
Jul 18, 2017 23.86 23.86 23.60 23.60 623 -0.15(-0.64%)
Jul 17, 2017 24.01 24.26 23.51 23.75 2,970 -0.64(-2.62%)
Jul 14, 2017 24.39 24.39 24.39 24.39 138 -0.03(-0.14%)
Jul 13, 2017 24.59 24.59 24.30 24.43 526 +0.32(+1.31%)
Jul 12, 2017 24.42 24.42 24.11 24.11 534 -0.47(-1.93%)
Jul 11, 2017 24.58 24.58 24.58 24.58 257 +0.20(+0.84%)
Jul 10, 2017 24.43 24.43 24.38 24.38 979 +0.09(+0.37%)
Jul 07, 2017 22.51 25.09 22.51 24.29 1,802 -0.11(-0.45%)
Jul 06, 2017 24.75 24.75 24.40 24.40 1,470 -0.35(-1.42%)
Jul 05, 2017 24.40 24.75 24.40 24.75 721 +0.45(+1.86%)
Jul 03, 2017 24.31 24.31 24.30 24.30 1,015 +0.05(+0.21%)
Jun 30, 2017 24.25 24.25 24.25 24.25 978 +0.23(+0.96%)
Jun 29, 2017 23.74 24.49 23.67 24.02 1,833 -0.08(-0.33%)
Jun 28, 2017 24.06 24.16 24.05 24.10 3,007 -0.08(-0.33%)
Jun 27, 2017 24.00 24.26 24.00 24.18 5,735 -0.07(-0.29%)
Jun 26, 2017 24.49 24.49 24.25 24.25 6,557 -0.74(-2.96%)
Jun 23, 2017 24.99 24.99 24.99 24.99 449 +0.01(+0.04%)
Jun 22, 2017 24.98 24.98 24.98 24.98 224 +0.66(+2.71%)
Jun 21, 2017 24.49 24.56 24.32 24.32 1,948 -0.38(-1.54%)
Jun 20, 2017 24.70 24.70 24.70 24.70 309 -0.10(-0.40%)
Jun 19, 2017 24.80 24.80 24.80 24.80 641 -0.02(-0.06%)
Jun 16, 2017 24.83 24.83 24.82 24.82 422 -0.37(-1.49%)
Jun 14, 2017 25.19 25.19 25.19 9 +0.20(+0.80%)
Jun 13, 2017 25.30 25.33 24.66 24.99 3,843 -0.35(-1.40%)
Jun 12, 2017 25.25 25.34 25.25 25.34 634 +0.13(+0.53%)
Jun 07, 2017 25.21 25.21 25.21 72 -0.65(-2.51%)
Jun 05, 2017 25.86 25.86 25.86 145 -0.06(-0.24%)
Jun 02, 2017 25.99 25.99 25.92 25.92 1,122 +0.80(+3.19%)
Jun 01, 2017 25.60 25.60 25.12 25.12 527 -0.14(-0.55%)
May 30, 2017 25.26 25.26 25.26 99 -0.22(-0.87%)
May 26, 2017 25.48 25.48 25.45 25.48 996 +0.23(+0.91%)
May 25, 2017 25.97 26.00 25.14 25.25 2,038 -0.52(-2.04%)
May 24, 2017 25.99 25.99 25.77 25.77 367 -0.21(-0.83%)
May 22, 2017 25.99 25.99 25.99 31 +0.86(+3.44%)
May 19, 2017 25.22 25.60 25.13 25.13 718 +0.02(+0.06%)
May 17, 2017 25.11 25.11 25.11 199 -0.59(-2.30%)
May 16, 2017 25.43 25.70 25.23 25.70 1,025 +0.38(+1.48%)
May 15, 2017 25.60 25.62 25.15 25.33 5,551 -0.44(-1.73%)
May 12, 2017 25.59 26.00 25.59 25.77 2,902 +0.07(+0.27%)
May 11, 2017 25.72 25.77 25.70 25.70 688 -0.07(-0.27%)
May 10, 2017 25.60 25.92 25.59 25.77 1,397 +0.18(+0.70%)
May 09, 2017 25.59 25.70 25.59 25.59 2,249 +0.02(+0.08%)
May 08, 2017 25.95 25.95 25.57 25.57 323 -0.40(-1.55%)
May 05, 2017 25.50 25.97 25.50 25.97 2,900 +0.47(+1.86%)
May 04, 2017 25.50 25.50 25.40 25.50 604 +0.07(+0.28%)
May 03, 2017 25.17 25.43 25.17 25.43 210 +0.28(+1.11%)
May 02, 2017 25.49 25.49 25.15 25.15 670 -0.32(-1.25%)
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.