Ark Restaurants Cp (NQ: ARKR )

15.88 USD +0.03 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.00 16.00 15.80 15.80 4,164 -0.12(-0.75%)
Jul 29, 2021 16.00 16.00 15.80 15.92 5,067 +0.14(+0.89%)
Jul 28, 2021 15.83 15.89 15.71 15.78 5,497 -0.06(-0.39%)
Jul 27, 2021 15.74 15.97 15.70 15.84 6,926 -0.04(-0.24%)
Jul 26, 2021 15.71 16.08 15.50 15.88 14,218 -0.23(-1.43%)
Jul 23, 2021 16.30 16.36 16.00 16.11 13,768 -0.14(-0.86%)
Jul 22, 2021 16.42 16.62 16.21 16.25 4,703 -0.23(-1.40%)
Jul 21, 2021 16.63 16.89 16.31 16.48 16,972 -0.22(-1.32%)
Jul 20, 2021 16.85 17.17 16.70 16.70 13,763 -0.15(-0.89%)
Jul 19, 2021 17.05 17.30 16.60 16.85 19,674 -0.45(-2.60%)
Jul 16, 2021 17.74 17.74 17.23 17.30 9,714 -0.26(-1.48%)
Jul 15, 2021 17.50 17.84 17.44 17.56 17,205 +0.16(+0.92%)
Jul 14, 2021 17.53 17.89 17.26 17.40 23,408 -0.24(-1.36%)
Jul 13, 2021 17.75 18.00 17.50 17.64 9,877 +0.04(+0.23%)
Jul 12, 2021 17.48 18.10 17.47 17.60 25,859 +0.27(+1.58%)
Jul 09, 2021 18.92 19.25 17.00 17.33 44,085 -1.44(-7.69%)
Jul 08, 2021 19.00 19.35 18.61 18.77 28,777 -0.23(-1.21%)
Jul 07, 2021 19.19 19.85 19.00 19.00 8,827 -0.20(-1.04%)
Jul 06, 2021 19.53 19.62 19.20 19.20 7,073 -0.33(-1.69%)
Jul 02, 2021 19.60 19.73 19.53 19.53 5,710 -0.07(-0.36%)
Jul 01, 2021 19.69 19.77 19.50 19.60 7,954 -0.15(-0.76%)
Jun 30, 2021 19.77 19.80 19.75 19.75 4,329 +0.09(+0.46%)
Jun 29, 2021 19.75 19.75 19.55 19.66 7,838 +0.16(+0.82%)
Jun 28, 2021 19.67 19.91 19.50 19.50 7,406 -0.25(-1.27%)
Jun 25, 2021 19.72 19.81 19.58 19.75 14,091 -0.05(-0.25%)
Jun 24, 2021 19.86 19.86 19.80 19.80 7,639 -0.05(-0.24%)
Jun 23, 2021 19.65 19.88 19.58 19.85 7,247 +0.00(+0.01%)
Jun 22, 2021 19.86 19.86 19.75 19.84 7,018 -0.14(-0.68%)
Jun 21, 2021 19.82 19.98 19.58 19.98 3,255 +0.33(+1.68%)
Jun 18, 2021 19.63 19.99 19.38 19.65 16,720 -0.15(-0.76%)
Jun 17, 2021 19.68 20.00 19.68 19.80 4,040 +0.00(+0.00%)
Jun 16, 2021 19.76 20.02 19.76 19.80 2,420 -0.04(-0.20%)
Jun 15, 2021 19.62 20.20 19.62 19.84 3,714 -0.27(-1.34%)
Jun 14, 2021 20.11 20.22 19.58 20.11 34,474 -0.14(-0.69%)
Jun 11, 2021 19.98 20.26 19.96 20.25 3,619 +0.24(+1.20%)
Jun 10, 2021 19.94 20.22 19.75 20.01 4,932 -0.11(-0.55%)
Jun 09, 2021 20.20 20.26 19.86 20.12 9,213 +0.12(+0.60%)
Jun 08, 2021 19.74 20.50 19.64 20.00 14,328 +0.00(+0.00%)
Jun 07, 2021 19.72 20.00 19.67 20.00 4,303 +0.30(+1.52%)
Jun 04, 2021 19.62 19.81 19.57 19.70 10,345 -0.11(-0.56%)
Jun 03, 2021 19.65 19.99 19.65 19.81 3,549 -0.05(-0.25%)
Jun 02, 2021 19.77 19.93 19.57 19.86 10,086 -0.08(-0.40%)
Jun 01, 2021 20.09 20.24 19.57 19.94 6,121 +0.00(+0.00%)
May 28, 2021 19.87 20.07 19.71 19.94 9,091 +0.02(+0.10%)
May 27, 2021 19.76 20.05 19.76 19.92 8,116 +0.17(+0.86%)
May 26, 2021 19.85 19.90 19.21 19.75 22,437 -0.25(-1.25%)
May 25, 2021 20.35 20.35 19.70 20.00 13,156 -0.62(-3.01%)
May 24, 2021 21.14 21.14 20.39 20.62 15,939 -0.35(-1.67%)
May 21, 2021 21.12 21.41 20.97 20.97 10,613 -0.38(-1.78%)
May 20, 2021 21.22 21.38 20.58 21.35 4,256 +0.12(+0.57%)
May 19, 2021 20.72 21.65 20.58 21.23 11,178 -0.62(-2.84%)
May 18, 2021 21.46 22.00 20.85 21.85 38,873 +1.54(+7.58%)
May 17, 2021 19.52 20.34 19.34 20.31 47,124 +1.06(+5.51%)
May 14, 2021 19.20 19.71 19.20 19.25 9,473 +0.05(+0.26%)
May 13, 2021 19.40 19.67 19.10 19.20 31,698 -0.04(-0.21%)
May 12, 2021 19.00 19.59 19.00 19.24 25,117 +0.62(+3.33%)
May 11, 2021 19.41 19.62 18.60 18.62 16,418 -1.24(-6.24%)
May 10, 2021 20.23 20.34 19.75 19.86 23,270 -0.20(-1.00%)
May 07, 2021 20.00 20.35 20.00 20.06 6,477 +0.06(+0.30%)
May 06, 2021 20.07 20.12 20.00 20.00 14,376 -0.07(-0.35%)
May 05, 2021 20.04 20.36 19.99 20.07 14,781 +0.07(+0.35%)
May 04, 2021 20.01 20.21 20.00 20.00 10,726 -0.20(-0.99%)
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.