Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 -0.29 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.904 9.551 9.551 9.551 6,868 -0.38(-3.81%)
Jul 30, 2012 9.513 9.999 9.500 9.929 9,086 +0.48(+5.08%)
Jul 27, 2012 9.538 9.538 9.449 9.449 4,110 -0.12(-1.28%)
Jul 26, 2012 9.295 9.572 9.250 9.572 3,412 +0.07(+0.69%)
Jul 25, 2012 9.007 9.506 9.007 9.506 5,385 +0.45(+5.02%)
Jul 24, 2012 9.064 9.103 8.968 9.052 3,676 +0.00(+0.00%)
Jul 23, 2012 9.410 9.410 9.026 9.052 20,034 -0.31(-3.29%)
Jul 20, 2012 9.538 9.538 9.173 9.359 16,681 -0.13(-1.35%)
Jul 19, 2012 9.513 9.897 9.430 9.487 22,102 -0.12(-1.27%)
Jul 18, 2012 9.769 9.769 9.609 9.609 624 -0.00(-0.00%)
Jul 17, 2012 9.609 9.609 9.609 9.609 312 -0.13(-1.38%)
Jul 16, 2012 9.602 10.04 9.423 9.743 16,768 +0.20(+2.08%)
Jul 13, 2012 9.545 9.545 9.545 9.545 1,181 -0.06(-0.60%)
Jul 12, 2012 9.609 9.609 9.410 9.602 9,425 +0.06(+0.60%)
Jul 11, 2012 9.545 9.577 9.538 9.545 3,591 +0.00(+0.00%)
Jul 10, 2012 9.468 9.570 9.263 9.545 8,823 +0.10(+1.02%)
Jul 09, 2012 9.398 9.465 9.398 9.449 2,925 +0.10(+1.03%)
Jul 06, 2012 9.269 9.513 9.261 9.353 6,709 +0.26(+2.82%)
Jul 05, 2012 9.333 9.333 9.071 9.096 3,414 -0.22(-2.40%)
Jul 03, 2012 9.321 9.321 9.301 9.321 2,460 +0.13(+1.39%)
Jul 02, 2012 9.257 9.512 9.193 9.193 11,895 -0.06(-0.62%)
Jun 29, 2012 9.257 9.257 8.981 9.250 2,497 +0.07(+0.77%)
Jun 28, 2012 9.199 9.218 9.032 9.180 1,899 -0.04(-0.42%)
Jun 27, 2012 9.257 9.257 9.193 9.218 624 +0.00(+0.00%)
Jun 26, 2012 9.218 9.224 9.218 9.218 2,029 -0.01(-0.07%)
Jun 25, 2012 9.225 9.225 9.225 9.225 1,420 +0.10(+1.04%)
Jun 22, 2012 9.116 9.129 9.116 9.129 468 +0.07(+0.79%)
Jun 21, 2012 9.052 9.257 9.052 9.058 2,759 +0.03(+0.35%)
Jun 20, 2012 9.173 9.173 9.026 9.026 1,873 -0.06(-0.70%)
Jun 19, 2012 9.071 9.173 9.045 9.090 8,537 +0.06(+0.64%)
Jun 18, 2012 9.077 9.090 9.032 9.032 2,761 -0.04(-0.42%)
Jun 15, 2012 8.968 9.095 8.879 9.071 3,716 -0.03(-0.28%)
Jun 14, 2012 8.968 9.096 8.904 9.096 5,899 +0.03(+0.28%)
Jun 13, 2012 8.923 9.116 8.923 9.071 6,164 +0.01(+0.07%)
Jun 12, 2012 9.008 9.064 8.983 9.064 4,289 -0.08(-0.83%)
Jun 11, 2012 9.285 9.398 9.127 9.140 15,678 -0.01(-0.07%)
Jun 08, 2012 9.209 9.278 8.957 9.146 1,644 +0.14(+1.61%)
Jun 07, 2012 9.423 9.429 8.970 9.001 10,276 -0.43(-4.54%)
Jun 06, 2012 9.492 9.492 9.291 9.429 2,019 -0.07(-0.79%)
Jun 05, 2012 8.844 9.587 8.844 9.504 4,405 +0.53(+5.96%)
Jun 04, 2012 9.020 9.020 8.907 8.970 11,263 -0.28(-2.99%)
Jun 01, 2012 9.014 9.247 9.014 9.246 3,730 +0.23(+2.58%)
May 31, 2012 9.360 9.360 9.001 9.014 7,765 -0.35(-3.70%)
May 30, 2012 9.272 9.442 9.272 9.360 2,382 +0.06(+0.61%)
May 29, 2012 9.064 9.360 9.064 9.304 2,875 +0.24(+2.64%)
May 25, 2012 9.064 9.064 9.064 9.064 158 +0.03(+0.35%)
May 24, 2012 9.027 9.751 9.001 9.033 3,336 +0.01(+0.13%)
May 23, 2012 9.159 9.159 8.970 9.022 7,428 -0.17(-1.84%)
May 22, 2012 9.046 9.206 8.975 9.190 4,918 +0.17(+1.88%)
May 21, 2012 9.184 9.278 8.832 9.020 12,129 -0.16(-1.78%)
May 18, 2012 9.159 9.184 9.127 9.184 12,027 +0.00(+0.02%)
May 17, 2012 9.341 9.341 9.178 9.182 4,275 -0.20(-2.10%)
May 16, 2012 9.373 9.379 9.341 9.379 3,177 +0.06(+0.68%)
May 15, 2012 9.382 9.411 9.316 9.316 8,575 -0.12(-1.27%)
May 14, 2012 9.417 9.436 9.417 9.436 988 -0.00(-0.00%)
May 11, 2012 9.423 9.436 9.423 9.436 1,588 -0.01(-0.07%)
May 10, 2012 9.568 9.568 9.442 9.442 2,502 -0.18(-1.90%)
May 09, 2012 9.555 9.625 9.423 9.625 9,785 +0.06(+0.66%)
May 08, 2012 9.436 9.562 9.423 9.562 3,494 +0.07(+0.78%)
May 07, 2012 9.480 9.539 9.423 9.488 2,840 +0.06(+0.69%)
May 04, 2012 9.417 9.442 9.379 9.423 17,746 -0.03(-0.33%)
May 03, 2012 9.625 9.625 9.442 9.455 14,045 -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.