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 (%)
Jan 31, 2007 15.32 15.34 15.18 15.34 1,995 +0.00(+0.00%)
Jan 30, 2007 15.15 15.49 15.12 15.34 9,444 +0.15(+0.96%)
Jan 29, 2007 14.91 15.22 14.88 15.20 5,245 +0.29(+1.96%)
Jan 26, 2007 14.93 15.10 14.53 14.90 46,349 -0.21(-1.42%)
Jan 25, 2007 14.94 15.15 14.75 15.12 30,672 -0.03(-0.22%)
Jan 24, 2007 15.20 15.20 14.76 15.15 12,380 -0.04(-0.29%)
Jan 23, 2007 15.11 15.20 14.74 15.20 34,333 +0.01(+0.06%)
Jan 22, 2007 15.34 15.34 14.75 15.19 52,498 -1.47(-8.83%)
Jan 19, 2007 16.61 16.75 16.49 16.66 89,797 +0.10(+0.59%)
Jan 18, 2007 16.56 16.56 16.51 16.56 34,245 +0.02(+0.13%)
Jan 17, 2007 16.56 16.61 16.54 16.54 21,772 -0.09(-0.51%)
Jan 16, 2007 16.74 16.74 16.51 16.62 28,324 +0.07(+0.41%)
Jan 12, 2007 16.50 16.61 16.41 16.55 20,977 +0.04(+0.27%)
Jan 11, 2007 16.51 16.51 16.30 16.51 10,684 +0.15(+0.89%)
Jan 10, 2007 16.51 16.51 16.36 16.36 11,337 -0.15(-0.88%)
Jan 09, 2007 16.16 16.51 16.09 16.51 16,339 +0.58(+3.67%)
Jan 08, 2007 15.94 16.02 15.93 15.93 10,580 -0.02(-0.12%)
Jan 05, 2007 16.02 16.17 15.89 15.95 12,321 -0.13(-0.79%)
Jan 04, 2007 16.00 16.07 15.83 16.07 23,197 +0.21(+1.35%)
Jan 03, 2007 16.02 16.02 15.76 15.86 22,807 -0.16(-1.00%)
Dec 29, 2006 15.96 16.02 15.88 16.02 8,621 +0.16(+0.98%)
Dec 28, 2006 15.88 16.00 15.44 15.86 13,251 +0.24(+1.56%)
Dec 27, 2006 15.59 15.76 15.52 15.62 8,338 +0.11(+0.72%)
Dec 26, 2006 15.63 15.74 15.29 15.51 27,385 -0.17(-1.06%)
Dec 22, 2006 15.45 16.00 15.45 15.67 19,653 +0.22(+1.42%)
Dec 21, 2006 15.78 15.78 15.22 15.45 114,341 -0.33(-2.07%)
Dec 20, 2006 15.81 16.45 15.42 15.78 71,587 +0.12(+0.78%)
Dec 19, 2006 15.81 15.82 15.59 15.66 4,995 -0.04(-0.25%)
Dec 18, 2006 15.66 15.82 15.66 15.70 1,429 -0.13(-0.83%)
Dec 15, 2006 15.82 15.83 15.70 15.83 2,511 +0.00(+0.00%)
Dec 14, 2006 15.63 15.83 15.63 15.83 9,444 +0.07(+0.43%)
Dec 13, 2006 15.77 15.77 15.76 15.76 1,437 +0.03(+0.17%)
Dec 12, 2006 15.57 15.76 15.57 15.73 4,927 +0.10(+0.64%)
Dec 11, 2006 15.71 15.71 15.59 15.63 3,710 +0.00(+0.00%)
Dec 08, 2006 15.60 15.63 15.05 15.63 9,040 +0.02(+0.16%)
Dec 07, 2006 15.61 15.70 15.60 15.61 6,775 +0.04(+0.25%)
Dec 06, 2006 15.56 15.83 15.17 15.57 12,668 +0.01(+0.09%)
Dec 05, 2006 15.58 15.73 15.32 15.56 17,386 +0.10(+0.63%)
Dec 04, 2006 15.15 15.63 15.14 15.46 11,713 +0.40(+2.65%)
Dec 01, 2006 14.80 15.34 14.80 15.06 12,631 +0.29(+1.98%)
Nov 30, 2006 14.85 14.85 14.77 14.77 1,847 +0.06(+0.43%)
Nov 29, 2006 14.73 14.73 14.66 14.70 4,106 +0.10(+0.70%)
Nov 28, 2006 14.49 14.60 14.49 14.60 2,472 -0.08(-0.53%)
Nov 27, 2006 14.78 14.80 14.62 14.68 4,823 -0.05(-0.36%)
Nov 24, 2006 14.61 14.73 14.49 14.73 5,543 +0.19(+1.31%)
Nov 22, 2006 14.56 14.61 14.38 14.54 8,163 +0.08(+0.57%)
Nov 21, 2006 14.47 14.56 14.46 14.46 3,490 +0.10(+0.68%)
Nov 20, 2006 14.05 14.45 13.99 14.36 9,728 +0.43(+3.11%)
Nov 17, 2006 13.88 13.93 13.88 13.93 12,130 +0.04(+0.32%)
Nov 16, 2006 13.89 13.90 13.88 13.89 16,448 +0.00(+0.03%)
Nov 15, 2006 13.88 13.88 13.76 13.88 10,816 +0.00(+0.00%)
Nov 14, 2006 13.88 13.88 13.83 13.88 1,240 +0.00(+0.00%)
Nov 13, 2006 13.92 13.93 13.79 13.88 1,437 -0.05(-0.35%)
Nov 10, 2006 13.34 13.93 13.34 13.93 14,701 +0.76(+5.81%)
Nov 09, 2006 13.16 13.16 13.16 13.16 410 +0.23(+1.81%)
Nov 08, 2006 12.99 13.08 12.74 12.93 8,697 -0.15(-1.15%)
Nov 07, 2006 13.08 13.08 12.97 13.08 613 +0.11(+0.83%)
Nov 06, 2006 13.39 13.49 12.88 12.97 14,438 -0.42(-3.13%)
Nov 03, 2006 13.39 13.54 13.39 13.39 10,775 +0.02(+0.18%)
Nov 02, 2006 13.39 13.40 13.37 13.37 17,222 -0.02(-0.18%)
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.