Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.80 +0.30 (+2.61%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.305 9.305 8.934 9.034 8,512 -0.28(-3.05%)
Jul 30, 2020 9.324 9.369 9.291 9.319 2,323 +0.05(+0.59%)
Jul 29, 2020 9.511 9.566 9.163 9.264 4,085 -0.07(-0.79%)
Jul 28, 2020 9.181 9.378 9.181 9.337 2,226 -0.04(-0.39%)
Jul 27, 2020 9.768 9.777 9.254 9.374 7,958 -0.13(-1.34%)
Jul 24, 2020 9.626 10.59 9.501 9.501 8,294 -0.72(-7.01%)
Jul 23, 2020 10.17 10.23 9.190 10.22 3,632 +0.22(+2.20%)
Jul 22, 2020 9.117 10.49 9.117 9.997 6,917 +0.65(+6.96%)
Jul 21, 2020 9.506 9.506 9.173 9.346 5,252 +0.27(+3.03%)
Jul 20, 2020 8.796 9.549 8.750 9.071 15,858 +0.05(+0.56%)
Jul 17, 2020 9.053 9.076 8.980 9.021 14,078 -0.05(-0.56%)
Jul 16, 2020 9.163 9.529 8.715 9.071 44,395 -0.82(-8.25%)
Jul 15, 2020 9.062 10.04 8.980 9.887 25,669 +1.18(+13.58%)
Jul 14, 2020 8.796 8.796 8.485 8.705 22,814 -0.27(-2.98%)
Jul 13, 2020 8.934 10.34 8.576 8.972 19,675 +0.07(+0.74%)
Jul 10, 2020 9.163 9.236 8.586 8.906 12,878 -0.30(-3.28%)
Jul 09, 2020 9.676 9.896 8.980 9.209 8,266 -0.87(-8.64%)
Jul 08, 2020 10.77 10.77 10.08 10.08 4,087 -0.60(-5.66%)
Jul 07, 2020 11.00 11.00 10.55 10.68 1,975 -0.38(-3.44%)
Jul 06, 2020 11.34 11.48 10.94 11.06 4,665 -0.52(-4.47%)
Jul 02, 2020 11.32 11.58 11.18 11.58 1,746 +0.15(+1.28%)
Jul 01, 2020 11.53 11.73 11.13 11.44 9,083 +0.12(+1.05%)
Jun 30, 2020 11.33 11.38 11.16 11.32 2,446 -0.42(-3.61%)
Jun 29, 2020 11.83 11.83 11.16 11.74 4,540 -0.09(-0.75%)
Jun 26, 2020 11.92 11.92 11.83 11.83 1,527 -0.45(-3.69%)
Jun 25, 2020 11.78 12.28 11.78 12.28 1,048 +0.05(+0.42%)
Jun 24, 2020 12.73 12.82 12.09 12.23 3,633 -0.35(-2.74%)
Jun 23, 2020 12.97 13.03 12.21 12.58 12,583 -0.07(-0.54%)
Jun 22, 2020 12.61 13.10 11.63 12.64 6,345 +0.60(+5.02%)
Jun 19, 2020 12.73 12.73 11.45 12.04 3,383 -0.15(-1.24%)
Jun 18, 2020 12.95 12.95 12.19 12.19 2,186 +0.01(+0.11%)
Jun 17, 2020 11.46 12.24 11.46 12.18 3,688 -0.51(-4.03%)
Jun 16, 2020 12.27 13.33 12.27 12.69 5,057 +0.95(+8.09%)
Jun 15, 2020 10.72 11.96 10.54 11.74 16,436 +0.87(+8.02%)
Jun 12, 2020 10.78 12.43 10.60 10.87 9,822 +0.12(+1.15%)
Jun 11, 2020 12.36 12.36 10.54 10.74 16,472 -1.63(-13.15%)
Jun 10, 2020 14.14 14.14 11.91 12.37 14,108 -1.58(-11.30%)
Jun 09, 2020 14.76 14.76 12.90 13.95 7,629 -1.07(-7.14%)
Jun 08, 2020 12.40 15.53 12.40 15.02 24,039 +2.79(+22.86%)
Jun 05, 2020 11.91 14.20 11.55 12.22 25,865 +1.04(+9.34%)
Jun 04, 2020 10.45 11.20 9.741 11.18 7,354 +0.41(+3.83%)
Jun 03, 2020 11.00 11.18 10.77 10.77 7,022 -0.23(-2.08%)
Jun 02, 2020 11.57 11.77 10.81 11.00 5,968 -0.58(-4.99%)
Jun 01, 2020 11.50 11.60 11.27 11.57 2,327 +0.35(+3.10%)
May 29, 2020 11.49 11.49 10.81 11.22 3,601 +0.19(+1.74%)
May 28, 2020 11.59 11.73 11.03 11.03 5,160 -0.24(-2.11%)
May 27, 2020 11.59 11.68 11.00 11.27 4,905 -0.17(-1.52%)
May 26, 2020 11.55 11.55 11.04 11.44 5,492 +0.43(+3.88%)
May 22, 2020 10.44 11.02 10.44 11.02 3,164 +0.93(+9.20%)
May 21, 2020 10.23 10.77 10.09 10.09 5,983 +0.17(+1.75%)
May 20, 2020 10.18 10.36 9.914 9.914 2,306 -0.26(-2.56%)
May 19, 2020 10.45 10.71 9.548 10.18 5,690 +0.04(+0.41%)
May 18, 2020 9.969 10.76 9.209 10.13 15,339 +1.10(+12.22%)
May 15, 2020 9.410 9.970 8.952 9.031 4,038 -0.13(-1.44%)
May 14, 2020 9.190 9.935 9.071 9.163 3,597 -0.34(-3.57%)
May 13, 2020 9.923 9.936 9.502 9.502 1,018 +0.00(+0.00%)
May 12, 2020 10.34 10.41 9.502 9.502 2,141 -0.75(-7.33%)
May 11, 2020 10.01 10.77 10.01 10.25 3,944 -0.01(-0.05%)
May 08, 2020 10.48 10.72 10.26 10.26 2,728 +0.02(+0.23%)
May 07, 2020 10.08 10.42 10.08 10.23 1,861 +0.48(+4.88%)
May 06, 2020 10.76 10.77 9.758 9.758 2,805 -1.00(-9.28%)
May 05, 2020 10.08 11.85 10.08 10.76 11,307 +0.45(+4.32%)
May 04, 2020 10.35 10.35 10.11 10.31 3,346 +0.05(+0.52%)
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.