Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.80 +0.30 (+2.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.907 9.555 9.555 9.555 6,866 -0.38(-3.81%)
Jul 30, 2012 9.516 10.00 9.503 9.933 9,083 +0.48(+5.08%)
Jul 27, 2012 9.542 9.542 9.452 9.452 4,108 -0.12(-1.28%)
Jul 26, 2012 9.298 9.575 9.253 9.575 3,411 +0.07(+0.69%)
Jul 25, 2012 9.010 9.510 9.010 9.510 5,383 +0.45(+5.02%)
Jul 24, 2012 9.068 9.106 8.971 9.055 3,674 +0.00(+0.00%)
Jul 23, 2012 9.414 9.414 9.029 9.055 20,027 -0.31(-3.29%)
Jul 20, 2012 9.542 9.542 9.177 9.362 16,675 -0.13(-1.35%)
Jul 19, 2012 9.516 9.901 9.433 9.491 22,095 -0.12(-1.27%)
Jul 18, 2012 9.772 9.772 9.612 9.612 624 -0.00(-0.00%)
Jul 17, 2012 9.612 9.612 9.612 9.612 312 -0.13(-1.38%)
Jul 16, 2012 9.606 10.04 9.426 9.747 16,762 +0.20(+2.08%)
Jul 13, 2012 9.548 9.548 9.548 9.548 1,181 -0.06(-0.60%)
Jul 12, 2012 9.612 9.612 9.414 9.606 9,422 +0.06(+0.60%)
Jul 11, 2012 9.548 9.580 9.542 9.548 3,590 +0.00(+0.00%)
Jul 10, 2012 9.471 9.574 9.266 9.548 8,819 +0.10(+1.02%)
Jul 09, 2012 9.401 9.468 9.401 9.452 2,924 +0.10(+1.03%)
Jul 06, 2012 9.273 9.516 9.265 9.356 6,707 +0.26(+2.82%)
Jul 05, 2012 9.337 9.337 9.074 9.100 3,412 -0.22(-2.40%)
Jul 03, 2012 9.324 9.324 9.305 9.324 2,459 +0.13(+1.39%)
Jul 02, 2012 9.260 9.516 9.196 9.196 11,891 -0.06(-0.62%)
Jun 29, 2012 9.260 9.260 8.984 9.253 2,496 +0.07(+0.77%)
Jun 28, 2012 9.202 9.221 9.036 9.183 1,899 -0.04(-0.42%)
Jun 27, 2012 9.260 9.260 9.196 9.221 624 +0.00(+0.00%)
Jun 26, 2012 9.221 9.228 9.221 9.221 2,028 -0.01(-0.07%)
Jun 25, 2012 9.228 9.228 9.228 9.228 1,420 +0.10(+1.04%)
Jun 22, 2012 9.119 9.132 9.119 9.132 468 +0.07(+0.79%)
Jun 21, 2012 9.055 9.260 9.055 9.061 2,758 +0.03(+0.35%)
Jun 20, 2012 9.177 9.177 9.029 9.029 1,872 -0.06(-0.70%)
Jun 19, 2012 9.074 9.177 9.048 9.093 8,534 +0.06(+0.64%)
Jun 18, 2012 9.080 9.093 9.036 9.036 2,760 -0.04(-0.42%)
Jun 15, 2012 8.971 9.098 8.882 9.074 3,715 -0.03(-0.28%)
Jun 14, 2012 8.972 9.100 8.907 9.100 5,897 +0.03(+0.28%)
Jun 13, 2012 8.927 9.119 8.927 9.074 6,162 +0.01(+0.07%)
Jun 12, 2012 9.011 9.068 8.986 9.068 4,287 -0.08(-0.83%)
Jun 11, 2012 9.288 9.401 9.131 9.143 15,672 -0.01(-0.07%)
Jun 08, 2012 9.212 9.282 8.961 9.149 1,643 +0.14(+1.61%)
Jun 07, 2012 9.427 9.433 8.973 9.005 10,273 -0.43(-4.54%)
Jun 06, 2012 9.496 9.496 9.294 9.433 2,018 -0.07(-0.79%)
Jun 05, 2012 8.847 9.590 8.847 9.508 4,403 +0.53(+5.96%)
Jun 04, 2012 9.024 9.024 8.910 8.973 11,259 -0.28(-2.99%)
Jun 01, 2012 9.017 9.250 9.017 9.250 3,728 +0.23(+2.58%)
May 31, 2012 9.364 9.364 9.005 9.017 7,762 -0.35(-3.70%)
May 30, 2012 9.275 9.445 9.275 9.364 2,382 +0.06(+0.61%)
May 29, 2012 9.068 9.364 9.068 9.307 2,874 +0.24(+2.64%)
May 25, 2012 9.068 9.068 9.068 9.068 158 +0.03(+0.35%)
May 24, 2012 9.030 9.754 9.005 9.036 3,334 +0.01(+0.13%)
May 23, 2012 9.162 9.162 8.973 9.025 7,425 -0.17(-1.84%)
May 22, 2012 9.049 9.209 8.979 9.194 4,916 +0.17(+1.88%)
May 21, 2012 9.187 9.282 8.835 9.024 12,124 -0.16(-1.78%)
May 18, 2012 9.162 9.187 9.131 9.187 12,023 +0.00(+0.02%)
May 17, 2012 9.345 9.345 9.181 9.186 4,273 -0.20(-2.10%)
May 16, 2012 9.376 9.382 9.345 9.382 3,176 +0.06(+0.68%)
May 15, 2012 9.385 9.414 9.319 9.319 8,572 -0.12(-1.27%)
May 14, 2012 9.420 9.439 9.420 9.439 987 -0.00(-0.00%)
May 11, 2012 9.427 9.440 9.427 9.439 1,588 -0.01(-0.07%)
May 10, 2012 9.571 9.571 9.445 9.445 2,501 -0.18(-1.90%)
May 09, 2012 9.559 9.628 9.427 9.628 9,782 +0.06(+0.66%)
May 08, 2012 9.439 9.565 9.427 9.565 3,493 +0.07(+0.78%)
May 07, 2012 9.483 9.542 9.427 9.491 2,839 +0.06(+0.69%)
May 04, 2012 9.420 9.445 9.382 9.427 17,740 -0.03(-0.33%)
May 03, 2012 9.628 9.628 9.445 9.458 14,040 -0.16(-1.70%)
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.