Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 -0.29 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.74 19.00 18.56 18.60 20,845 -0.16(-0.83%)
Apr 29, 2021 18.94 19.40 18.23 18.76 46,699 -0.64(-3.31%)
Apr 28, 2021 17.64 19.40 17.29 19.40 78,443 +1.82(+10.38%)
Apr 27, 2021 17.55 18.02 17.48 17.57 12,534 +0.08(+0.47%)
Apr 26, 2021 17.66 17.71 17.48 17.49 13,405 +0.01(+0.05%)
Apr 23, 2021 17.53 17.88 17.44 17.48 11,459 -0.04(-0.21%)
Apr 22, 2021 17.63 18.13 17.36 17.52 19,914 -0.06(-0.37%)
Apr 21, 2021 17.98 17.98 17.50 17.58 16,093 -0.32(-1.79%)
Apr 20, 2021 17.94 18.06 17.42 17.90 15,256 +0.04(+0.21%)
Apr 19, 2021 18.13 18.37 17.78 17.87 18,223 -0.41(-2.24%)
Apr 16, 2021 18.53 18.53 17.98 18.28 9,822 -0.11(-0.62%)
Apr 15, 2021 18.51 18.72 18.02 18.39 20,665 +0.10(+0.55%)
Apr 14, 2021 18.50 18.87 18.29 18.29 20,097 -0.22(-1.19%)
Apr 13, 2021 18.18 18.59 18.08 18.51 13,220 +0.46(+2.54%)
Apr 12, 2021 18.88 18.88 17.91 18.05 31,727 -0.86(-4.55%)
Apr 09, 2021 18.42 18.95 18.42 18.91 25,101 +0.49(+2.69%)
Apr 08, 2021 19.05 19.46 18.29 18.42 40,020 -1.26(-6.38%)
Apr 07, 2021 19.64 20.16 18.74 19.67 30,546 +0.05(+0.23%)
Apr 06, 2021 20.19 20.46 19.25 19.63 45,325 -0.49(-2.46%)
Apr 05, 2021 19.61 20.48 19.24 20.12 33,853 +0.94(+4.92%)
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.