Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 UNCHANGED
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, 2006 12.79 13.11 12.57 12.96 19,991 +0.18(+1.37%)
Jul 28, 2006 13.10 13.10 12.20 12.78 12,676 -0.29(-2.24%)
Jul 27, 2006 12.30 13.10 12.30 13.08 1,847 +0.59(+4.76%)
Jul 26, 2006 12.30 12.48 12.30 12.48 3,481 -0.19(-1.46%)
Jul 25, 2006 12.71 12.71 12.45 12.67 2,233 -0.01(-0.12%)
Jul 24, 2006 12.98 12.98 12.48 12.68 3,694 -0.07(-0.53%)
Jul 21, 2006 12.72 12.96 12.59 12.75 2,873 -0.21(-1.65%)
Jul 20, 2006 12.60 13.05 11.82 12.96 14,933 +0.57(+4.56%)
Jul 19, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jul 18, 2006 12.40 12.40 12.40 12.40 1,231 +0.04(+0.31%)
Jul 17, 2006 12.45 12.81 12.36 12.36 9,236 -0.30(-2.35%)
Jul 14, 2006 12.96 13.44 12.66 12.66 11,947 -0.35(-2.70%)
Jul 13, 2006 13.21 13.23 12.89 13.01 10,982 -0.29(-2.20%)
Jul 12, 2006 13.36 13.36 13.24 13.30 2,462 +0.06(+0.48%)
Jul 11, 2006 13.37 13.37 13.24 13.24 3,852 -0.16(-1.20%)
Jul 10, 2006 13.63 13.63 13.40 13.40 738 -0.24(-1.75%)
Jul 07, 2006 13.42 13.64 13.42 13.64 820 -0.07(-0.50%)
Jul 06, 2006 13.71 13.71 13.71 13.71 0 +0.00(+0.00%)
Jul 05, 2006 13.71 13.71 13.71 13.71 205 +0.16(+1.19%)
Jul 03, 2006 13.54 13.54 13.54 13.54 205 -0.19(-1.35%)
Jun 30, 2006 13.43 13.73 13.43 13.73 3,776 +0.43(+3.22%)
Jun 29, 2006 13.35 13.36 13.30 13.30 6,157 +0.09(+0.70%)
Jun 28, 2006 13.46 13.97 13.21 13.21 2,339 -0.53(-3.83%)
Jun 27, 2006 13.73 13.73 13.73 13.73 340 -0.01(-0.11%)
Jun 23, 2006 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 22, 2006 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 21, 2006 13.75 13.76 13.54 13.75 1,447 +0.23(+1.69%)
Jun 20, 2006 13.64 13.86 13.29 13.52 8,068 -0.17(-1.25%)
Jun 19, 2006 13.87 13.89 13.69 13.69 4,494 -0.22(-1.60%)
Jun 16, 2006 13.82 13.91 13.82 13.91 1,026 +0.10(+0.73%)
Jun 15, 2006 13.78 14.17 13.75 13.81 4,382 -0.50(-3.51%)
Jun 14, 2006 14.59 14.59 14.20 14.31 2,471 +0.59(+4.30%)
Jun 13, 2006 13.62 13.72 13.54 13.72 2,462 -0.04(-0.32%)
Jun 12, 2006 13.97 13.97 13.51 13.77 4,318 +0.00(+0.00%)
Jun 09, 2006 13.87 13.94 13.77 13.77 4,515 -0.11(-0.77%)
Jun 08, 2006 14.35 14.58 13.88 13.88 8,345 -0.71(-4.88%)
Jun 07, 2006 14.59 14.59 14.59 14.59 205 -0.03(-0.19%)
Jun 06, 2006 14.62 14.62 14.62 14.62 205 +0.24(+1.69%)
Jun 05, 2006 14.62 14.62 14.26 14.37 1,847 -0.24(-1.67%)
Jun 02, 2006 14.49 14.62 14.49 14.62 615 +0.15(+1.04%)
Jun 01, 2006 14.54 14.54 13.78 14.47 820 +0.17(+1.16%)
May 31, 2006 14.52 14.52 14.30 14.30 410 -0.31(-2.13%)
May 30, 2006 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
May 26, 2006 14.61 14.61 14.61 14.61 205 -0.00(-0.03%)
May 25, 2006 14.61 14.62 14.61 14.62 420 +0.22(+1.56%)
May 24, 2006 14.37 14.78 14.37 14.39 13,152 -0.15(-1.00%)
May 23, 2006 13.45 14.54 13.41 14.54 15,344 +1.12(+8.31%)
May 22, 2006 13.43 13.71 13.42 13.42 958 -0.21(-1.57%)
May 19, 2006 13.76 14.00 13.50 13.64 23,090 -0.37(-2.61%)
May 18, 2006 14.13 14.13 13.78 14.00 14,786 -0.37(-2.54%)
May 17, 2006 14.53 14.53 14.13 14.37 4,312 -0.18(-1.23%)
May 16, 2006 14.86 14.86 14.55 14.55 2,565 -0.31(-2.11%)
May 15, 2006 14.67 14.86 14.67 14.86 1,231 +0.00(+0.03%)
May 12, 2006 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
May 11, 2006 14.84 14.86 14.63 14.86 2,627 +0.24(+1.63%)
May 10, 2006 14.73 14.86 14.62 14.62 2,770 -0.24(-1.64%)
May 09, 2006 14.62 14.86 14.62 14.86 2,838 +0.07(+0.49%)
May 08, 2006 14.62 14.81 14.62 14.79 1,461 +0.17(+1.17%)
May 05, 2006 14.43 14.62 14.43 14.62 1,026 +0.10(+0.70%)
May 04, 2006 14.61 14.62 14.20 14.51 1,847 +0.05(+0.37%)
May 03, 2006 14.37 14.62 14.36 14.46 1,641 -0.16(-1.07%)
May 02, 2006 14.53 14.62 14.53 14.62 410 +0.00(+0.03%)
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.