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 29, 2011 9.323 9.419 8.911 9.048 16,612 -0.29(-3.13%)
Jul 28, 2011 9.048 9.437 8.989 9.341 16,726 +0.26(+2.89%)
Jul 27, 2011 9.084 9.377 8.959 9.078 6,864 -0.05(-0.59%)
Jul 26, 2011 9.257 9.257 9.054 9.132 4,520 -0.11(-1.23%)
Jul 25, 2011 9.257 9.555 9.234 9.245 12,235 -0.29(-3.01%)
Jul 22, 2011 9.347 9.652 9.347 9.532 15,700 +0.08(+0.89%)
Jul 21, 2011 9.419 9.594 9.198 9.449 4,570 +0.03(+0.32%)
Jul 20, 2011 9.604 9.604 9.419 9.419 2,009 -0.02(-0.19%)
Jul 19, 2011 9.407 9.437 9.347 9.437 1,339 +0.11(+1.15%)
Jul 18, 2011 9.616 9.616 9.001 9.329 10,333 -0.26(-2.74%)
Jul 15, 2011 9.526 9.658 9.269 9.592 2,774 +0.05(+0.50%)
Jul 14, 2011 9.664 9.664 9.346 9.544 5,498 -0.11(-1.18%)
Jul 13, 2011 9.466 9.711 9.466 9.658 5,602 +0.45(+4.93%)
Jul 12, 2011 9.371 9.401 9.204 9.204 2,660 -0.08(-0.90%)
Jul 11, 2011 9.920 9.920 9.180 9.287 24,808 -0.63(-6.38%)
Jul 08, 2011 9.759 10.00 9.735 9.920 5,218 +0.01(+0.06%)
Jul 07, 2011 9.735 10.00 9.735 9.914 15,951 +0.17(+1.72%)
Jul 06, 2011 9.634 10.01 9.634 9.747 8,897 +0.25(+2.64%)
Jul 05, 2011 9.747 9.938 9.333 9.496 11,228 +0.19(+1.99%)
Jul 01, 2011 9.070 9.311 9.070 9.311 2,469 +0.20(+2.23%)
Jun 30, 2011 8.863 9.266 8.810 9.108 14,337 +0.32(+3.60%)
Jun 29, 2011 8.780 8.921 8.720 8.792 6,106 +0.00(+0.00%)
Jun 28, 2011 8.738 8.810 8.726 8.792 19,959 +0.05(+0.62%)
Jun 27, 2011 8.989 8.989 8.511 8.738 50,280 -0.16(-1.81%)
Jun 24, 2011 9.108 9.108 8.863 8.899 15,219 -0.06(-0.67%)
Jun 23, 2011 9.449 9.449 8.624 8.959 67,237 -0.51(-5.39%)
Jun 22, 2011 9.343 9.555 9.343 9.469 3,724 +0.10(+1.10%)
Jun 21, 2011 9.408 9.554 9.173 9.367 11,394 +0.02(+0.19%)
Jun 20, 2011 9.349 9.549 9.155 9.349 8,018 +0.02(+0.25%)
Jun 17, 2011 9.557 9.557 9.267 9.325 4,850 +0.21(+2.32%)
Jun 16, 2011 9.372 9.419 9.114 9.114 6,780 -0.33(-3.52%)
Jun 15, 2011 9.461 9.461 9.296 9.446 28,208 +0.04(+0.47%)
Jun 14, 2011 9.537 9.537 9.402 9.402 4,418 -0.12(-1.23%)
Jun 13, 2011 9.690 9.690 9.408 9.519 4,199 -0.11(-1.15%)
Jun 10, 2011 9.543 9.701 9.543 9.630 3,030 +0.07(+0.73%)
Jun 09, 2011 9.678 9.684 9.555 9.561 5,102 -0.08(-0.85%)
Jun 08, 2011 9.654 9.702 9.643 9.643 2,545 -0.03(-0.30%)
Jun 07, 2011 9.831 9.831 9.672 9.672 4,588 -0.21(-2.14%)
Jun 06, 2011 9.878 9.931 9.849 9.884 4,573 -0.06(-0.57%)
Jun 03, 2011 9.931 10.01 9.872 9.940 8,001 +0.16(+1.60%)
May 24, 2011 10.01 10.04 9.784 9.784 2,408 +0.11(+1.15%)
May 23, 2011 9.843 9.878 9.672 9.672 7,173 -0.26(-2.66%)
May 20, 2011 9.614 10.29 9.614 9.937 3,585 +0.34(+3.49%)
May 19, 2011 9.525 9.602 9.408 9.602 7,637 +0.09(+0.99%)
May 18, 2011 9.525 9.525 9.504 9.508 1,489 -0.01(-0.07%)
May 17, 2011 9.684 9.684 9.337 9.514 28,672 -0.55(-5.49%)
May 16, 2011 10.17 10.17 9.890 10.07 13,095 -0.11(-1.04%)
May 13, 2011 10.22 10.22 10.17 10.17 12,891 -0.05(-0.52%)
May 12, 2011 10.18 10.22 10.11 10.22 20,985 +0.12(+1.16%)
May 11, 2011 10.03 10.22 9.996 10.11 21,157 +0.05(+0.53%)
May 10, 2011 9.878 10.07 9.878 10.05 40,880 +0.15(+1.48%)
May 09, 2011 9.690 9.908 9.655 9.907 12,437 +0.25(+2.56%)
May 06, 2011 9.378 9.702 9.349 9.661 10,961 +0.16(+1.73%)
May 05, 2011 9.349 9.625 9.349 9.496 4,137 -0.01(-0.12%)
May 04, 2011 9.625 9.625 9.296 9.508 12,245 -0.12(-1.22%)
May 03, 2011 9.731 9.731 9.625 9.625 5,680 -0.07(-0.73%)
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.