Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.73 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.51 15.86 15.42 15.61 8,328 +0.08(+0.51%)
Dec 30, 2021 15.94 16.31 15.36 15.54 12,707 -0.53(-3.29%)
Dec 29, 2021 15.85 16.06 15.82 16.06 2,769 +0.11(+0.70%)
Dec 28, 2021 16.18 16.22 15.66 15.95 5,332 -0.40(-2.44%)
Dec 27, 2021 15.75 16.50 15.75 16.35 8,304 +0.26(+1.59%)
Dec 23, 2021 16.01 16.10 15.78 16.10 5,865 +0.36(+2.26%)
Dec 22, 2021 15.59 16.18 15.31 15.74 6,897 -0.41(-2.53%)
Dec 21, 2021 15.57 16.52 15.31 16.15 14,424 +0.93(+6.10%)
Dec 20, 2021 15.31 15.31 14.55 15.22 3,790 -0.32(-2.09%)
Dec 17, 2021 15.72 15.72 15.54 15.54 1,746 +0.14(+0.90%)
Dec 16, 2021 15.78 15.96 15.41 15.41 4,033 -0.13(-0.84%)
Dec 15, 2021 15.39 15.78 15.39 15.54 1,915 -0.47(-2.96%)
Dec 14, 2021 15.78 16.01 15.78 16.01 2,856 +0.51(+3.29%)
Dec 13, 2021 15.95 16.25 15.50 15.50 3,027 -0.68(-4.19%)
Dec 10, 2021 16.02 16.57 15.64 16.18 13,569 +0.09(+0.58%)
Dec 09, 2021 16.41 16.57 15.64 16.08 3,296 -0.16(-0.97%)
Dec 08, 2021 16.01 16.24 15.78 16.24 7,747 +0.10(+0.63%)
Dec 07, 2021 16.03 16.14 15.69 16.14 3,330 +0.11(+0.70%)
Dec 06, 2021 15.47 16.03 15.24 16.03 11,749 +0.62(+4.04%)
Dec 03, 2021 15.34 15.45 15.31 15.41 6,035 +0.02(+0.12%)
Dec 02, 2021 14.90 15.43 14.90 15.39 5,274 +0.17(+1.10%)
Dec 01, 2021 15.43 15.43 15.08 15.22 7,746 -0.05(-0.30%)
Nov 30, 2021 15.11 15.27 14.80 15.27 5,898 +0.02(+0.15%)
Nov 29, 2021 15.83 15.83 15.08 15.24 4,842 -0.12(-0.77%)
Nov 26, 2021 15.88 15.88 14.91 15.36 9,809 -0.68(-4.21%)
Nov 24, 2021 15.78 16.04 15.78 16.04 5,876 +0.24(+1.53%)
Nov 23, 2021 15.78 15.85 15.77 15.80 3,492 +0.02(+0.12%)
Nov 22, 2021 15.93 15.93 15.58 15.78 3,019 -0.19(-1.22%)
Nov 19, 2021 15.86 15.97 15.78 15.97 4,884 +0.19(+1.19%)
Nov 18, 2021 15.82 15.82 15.41 15.78 5,787 -0.14(-0.89%)
Nov 17, 2021 16.01 16.02 15.83 15.93 2,580 -0.19(-1.15%)
Nov 16, 2021 16.10 16.69 16.06 16.11 10,999 +0.01(+0.06%)
Nov 15, 2021 15.31 16.10 15.11 16.10 15,074 +0.67(+4.36%)
Nov 12, 2021 15.18 15.47 15.18 15.43 4,620 +0.13(+0.88%)
Nov 11, 2021 15.21 15.49 15.17 15.29 4,174 -0.03(-0.18%)
Nov 09, 2021 14.96 15.43 14.73 15.32 11,238 +0.08(+0.55%)
Nov 08, 2021 15.17 15.24 15.16 15.24 4,469 +0.09(+0.57%)
Nov 05, 2021 15.20 15.20 15.03 15.15 7,758 +0.04(+0.29%)
Nov 04, 2021 14.85 15.13 14.76 15.11 9,024 +0.21(+1.43%)
Nov 03, 2021 14.82 14.94 14.72 14.89 7,095 +0.07(+0.50%)
Nov 02, 2021 14.87 15.12 14.55 14.82 10,392 -0.24(-1.57%)
Nov 01, 2021 14.78 15.13 14.85 15.06 11,369 +0.21(+1.40%)
Oct 29, 2021 14.67 14.85 14.52 14.85 14,376 +0.36(+2.50%)
Oct 28, 2021 14.62 15.05 14.49 14.49 4,125 -0.32(-2.19%)
Oct 27, 2021 14.85 14.85 14.81 14.81 1,732 -0.07(-0.45%)
Oct 26, 2021 14.68 14.88 14.68 14.88 2,559 +0.16(+1.06%)
Oct 25, 2021 14.53 14.96 14.53 14.72 1,713 -0.07(-0.48%)
Oct 22, 2021 14.92 14.92 14.58 14.79 1,546 -0.21(-1.43%)
Oct 21, 2021 14.99 15.08 14.98 15.01 2,741 +0.08(+0.54%)
Oct 20, 2021 14.87 14.99 14.85 14.93 4,014 +0.08(+0.53%)
Oct 19, 2021 14.79 14.92 14.73 14.85 2,960 +0.09(+0.63%)
Oct 18, 2021 14.85 14.96 14.76 14.76 5,951 -0.05(-0.31%)
Oct 15, 2021 14.92 14.92 14.45 14.80 9,792 +0.00(+0.00%)
Oct 14, 2021 14.76 14.85 14.76 14.80 5,306 +0.14(+0.95%)
Oct 13, 2021 14.73 14.81 14.47 14.66 2,243 -0.14(-0.97%)
Oct 12, 2021 14.76 14.81 14.71 14.81 3,825 +0.09(+0.60%)
Oct 11, 2021 14.66 14.75 14.66 14.72 3,479 +0.06(+0.41%)
Oct 08, 2021 14.52 14.75 14.52 14.66 2,236 +0.21(+1.44%)
Oct 07, 2021 14.45 14.70 14.45 14.45 3,096 +0.01(+0.06%)
Oct 06, 2021 14.60 14.63 14.44 14.44 4,278 -0.20(-1.36%)
Oct 05, 2021 14.61 14.75 14.60 14.64 2,452 +0.16(+1.12%)
Oct 04, 2021 14.38 14.52 14.21 14.48 2,003 +0.09(+0.65%)
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.