Ark Restaurants Cp (NQ: ARKR )

15.94 USD UNCHANGED
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 30, 2021 16.00 16.00 15.80 15.80 4,164 -0.12(-0.75%)
Jul 29, 2021 16.00 16.00 15.80 15.92 5,067 +0.14(+0.89%)
Jul 28, 2021 15.83 15.89 15.71 15.78 5,497 -0.06(-0.39%)
Jul 27, 2021 15.74 15.97 15.70 15.84 6,926 -0.04(-0.24%)
Jul 26, 2021 15.71 16.08 15.50 15.88 14,218 -0.23(-1.43%)
Jul 23, 2021 16.30 16.36 16.00 16.11 13,768 -0.14(-0.86%)
Jul 22, 2021 16.42 16.62 16.21 16.25 4,703 -0.23(-1.40%)
Jul 21, 2021 16.63 16.89 16.31 16.48 16,972 -0.22(-1.32%)
Jul 20, 2021 16.85 17.17 16.70 16.70 13,763 -0.15(-0.89%)
Jul 19, 2021 17.05 17.30 16.60 16.85 19,674 -0.45(-2.60%)
Jul 16, 2021 17.74 17.74 17.23 17.30 9,714 -0.26(-1.48%)
Jul 15, 2021 17.50 17.84 17.44 17.56 17,205 +0.16(+0.92%)
Jul 14, 2021 17.53 17.89 17.26 17.40 23,408 -0.24(-1.36%)
Jul 13, 2021 17.75 18.00 17.50 17.64 9,877 +0.04(+0.23%)
Jul 12, 2021 17.48 18.10 17.47 17.60 25,859 +0.27(+1.58%)
Jul 09, 2021 18.92 19.25 17.00 17.33 44,085 -1.44(-7.69%)
Jul 08, 2021 19.00 19.35 18.61 18.77 28,777 -0.23(-1.21%)
Jul 07, 2021 19.19 19.85 19.00 19.00 8,827 -0.20(-1.04%)
Jul 06, 2021 19.53 19.62 19.20 19.20 7,073 -0.33(-1.69%)
Jul 02, 2021 19.60 19.73 19.53 19.53 5,710 -0.07(-0.36%)
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.