Skip to main content

Ark Restaurants Cp (NQ: ARKR )

15.44 +0.55 (+3.69%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 14.51 14.89 14.51 14.89 1,034 +0.38(+2.62%)
Jun 10, 2024 14.50 14.51 14.24 14.51 1,572 -0.36(-2.42%)
Jun 05, 2024 14.87 204 +0.00(+0.00%)
Jun 04, 2024 14.35 14.87 14.35 14.87 683 -0.03(-0.20%)
Jun 03, 2024 15.40 15.40 14.90 14.90 633 +0.16(+1.09%)
May 31, 2024 15.22 15.63 14.11 14.74 1,485 -0.49(-3.20%)
May 30, 2024 15.31 15.31 15.23 15.23 644 +0.31(+2.09%)
May 28, 2024 14.92 351 -0.48(-3.12%)
May 24, 2024 15.82 15.84 15.34 15.40 2,080 +0.52(+3.50%)
May 23, 2024 15.89 15.89 14.88 14.88 2,396 -0.58(-3.78%)
May 22, 2024 15.35 15.81 15.35 15.46 1,272 -0.59(-3.69%)
May 21, 2024 15.31 16.05 15.31 16.05 4,505 +0.74(+4.86%)
May 20, 2024 14.38 15.31 14.38 15.31 18,768 +0.91(+6.29%)
May 17, 2024 14.24 15.05 14.24 14.40 847 -0.59(-3.95%)
May 16, 2024 15.51 15.51 14.82 15.00 2,831 -0.66(-4.23%)
May 15, 2024 14.82 15.66 14.37 15.66 10,162 +1.15(+7.90%)
May 14, 2024 13.22 14.72 13.22 14.51 18,298 +1.23(+9.30%)
May 13, 2024 13.26 13.28 13.26 13.28 1,614 -0.40(-2.89%)
May 10, 2024 13.83 13.83 13.23 13.67 821 -0.16(-1.14%)
May 09, 2024 13.79 13.83 13.79 13.83 1,818 +0.47(+3.55%)
May 07, 2024 13.36 1,250 +0.03(+0.22%)
May 06, 2024 13.67 13.67 13.33 13.33 1,648 -0.06(-0.44%)
May 03, 2024 13.39 13.39 13.39 13.39 539 +0.10(+0.74%)
May 02, 2024 13.29 13.29 13.29 13.29 751 -0.14(-1.03%)
May 01, 2024 13.44 13.45 13.42 13.42 1,440 -0.01(-0.07%)
Apr 30, 2024 13.49 13.63 13.43 13.43 1,218 -0.03(-0.22%)
Apr 22, 2024 13.46 424 -0.37(-2.64%)
Apr 19, 2024 13.83 13.83 13.83 13.83 3,164 +0.00(+0.00%)
Apr 18, 2024 13.76 13.83 13.64 13.83 990 +0.10(+0.73%)
Apr 17, 2024 13.83 13.83 13.73 13.73 1,466 +0.16(+1.15%)
Apr 16, 2024 13.65 13.65 13.57 13.57 591 -0.26(-1.86%)
Apr 15, 2024 13.55 13.83 13.43 13.83 10,813 +0.28(+2.09%)
Apr 12, 2024 13.63 13.63 13.45 13.55 3,175 -0.07(-0.49%)
Apr 10, 2024 13.61 199 +0.12(+0.88%)
Apr 09, 2024 13.45 13.49 13.45 13.49 1,750 +0.02(+0.15%)
Apr 08, 2024 13.83 13.83 13.45 13.47 2,656 -0.33(-2.36%)
Apr 05, 2024 13.83 13.83 13.80 13.80 653 +0.00(+0.00%)
Apr 04, 2024 13.80 13.80 13.80 13.80 527 +0.21(+1.53%)
Apr 03, 2024 13.67 13.80 13.46 13.59 2,098 -0.12(-0.86%)
Apr 02, 2024 13.52 13.71 13.52 13.71 1,566 +0.28(+2.06%)
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.