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 28, 2017 20.16 20.23 20.16 20.23 455 +0.06(+0.30%)
Apr 27, 2017 19.97 20.17 19.97 20.17 1,681 +0.05(+0.26%)
Apr 26, 2017 20.14 20.14 20.07 20.12 3,095 +0.08(+0.40%)
Apr 25, 2017 20.04 20.04 19.75 20.04 6,234 +0.05(+0.25%)
Apr 24, 2017 19.80 20.03 19.80 19.99 7,928 -0.06(-0.29%)
Apr 21, 2017 19.94 20.21 19.64 20.05 4,707 +0.16(+0.80%)
Apr 20, 2017 19.85 20.05 19.84 19.89 4,550 -0.18(-0.88%)
Apr 19, 2017 19.85 20.06 19.85 20.06 643 +0.22(+1.09%)
Apr 18, 2017 19.93 20.19 19.85 19.85 1,642 -0.08(-0.40%)
Apr 17, 2017 19.92 20.08 19.92 19.93 6,017 -0.08(-0.40%)
Apr 13, 2017 20.13 20.23 19.98 20.01 4,674 +0.02(+0.08%)
Apr 12, 2017 19.97 20.29 19.88 19.99 1,936 -0.29(-1.43%)
Apr 11, 2017 20.37 20.37 20.28 20.28 517 +0.29(+1.47%)
Apr 10, 2017 19.85 19.99 19.85 19.99 699 +0.06(+0.30%)
Apr 07, 2017 19.96 20.04 19.93 19.93 2,953 -0.23(-1.13%)
Apr 06, 2017 20.29 20.29 20.03 20.15 803 +0.22(+1.10%)
Apr 05, 2017 20.17 20.17 19.93 19.93 1,947 +0.00(+0.00%)
Apr 04, 2017 20.29 20.29 19.89 19.93 2,698 -0.09(-0.46%)
Apr 03, 2017 20.28 20.28 20.03 20.03 687 -0.17(-0.85%)
Mar 31, 2017 20.04 20.20 20.04 20.20 1,058 +0.35(+1.77%)
Mar 30, 2017 19.97 19.97 19.85 19.85 1,036 -0.12(-0.60%)
Mar 29, 2017 19.88 19.97 19.88 19.97 4,448 +0.06(+0.32%)
Mar 28, 2017 19.97 19.97 19.87 19.90 1,928 -0.11(-0.54%)
Mar 27, 2017 20.01 20.01 20.01 20.01 300 -0.17(-0.86%)
Mar 24, 2017 20.18 20.18 20.18 20.18 339 +0.02(+0.09%)
Mar 23, 2017 20.17 20.17 20.17 20.17 282 +0.30(+1.49%)
Mar 21, 2017 19.87 19.87 19.87 40 -0.04(-0.20%)
Mar 20, 2017 20.44 20.51 19.89 19.91 3,942 -0.48(-2.35%)
Mar 17, 2017 20.57 20.57 20.39 20.39 2,008 -0.10(-0.47%)
Mar 16, 2017 19.97 20.49 19.97 20.49 1,823 +0.52(+2.60%)
Mar 15, 2017 19.97 20.10 19.77 19.97 6,167 +0.00(+0.00%)
Mar 13, 2017 19.97 19.97 19.97 189 +0.00(+0.00%)
Mar 10, 2017 20.03 20.12 19.77 19.97 13,084 +0.11(+0.56%)
Mar 09, 2017 20.16 20.22 19.86 19.86 3,527 -0.05(-0.24%)
Mar 08, 2017 20.21 20.39 19.90 19.90 23,251 -0.19(-0.94%)
Mar 07, 2017 20.68 20.68 19.93 20.09 1,451 +0.13(+0.67%)
Mar 06, 2017 20.41 20.41 19.86 19.96 2,802 -0.21(-1.02%)
Mar 03, 2017 20.42 20.42 20.16 20.16 2,301 -0.01(-0.04%)
Mar 02, 2017 20.23 20.29 20.17 20.17 1,368 -0.05(-0.26%)
Mar 01, 2017 20.48 20.54 20.22 20.22 858 +0.06(+0.29%)
Feb 28, 2017 19.85 20.36 19.85 20.16 4,648 -0.67(-3.23%)
Feb 27, 2017 21.37 21.37 20.24 20.84 1,569 +0.59(+2.93%)
Feb 24, 2017 20.05 20.24 20.05 20.24 2,186 +0.00(+0.00%)
Feb 23, 2017 20.76 20.76 20.24 20.24 1,622 -0.32(-1.54%)
Feb 22, 2017 20.56 20.76 20.39 20.56 4,226 -0.02(-0.12%)
Feb 21, 2017 20.36 20.81 20.36 20.58 11,360 +0.32(+1.56%)
Feb 17, 2017 20.27 20.27 20.27 0 +0.27(+1.34%)
Feb 16, 2017 20.00 20.00 20.00 20.00 443 +0.04(+0.20%)
Feb 15, 2017 19.94 19.96 19.68 19.96 4,366 +0.19(+0.96%)
Feb 14, 2017 19.73 20.16 19.72 19.77 10,195 +0.11(+0.58%)
Feb 13, 2017 18.19 20.01 18.19 19.65 17,345 +1.47(+8.07%)
Feb 10, 2017 18.10 18.20 18.07 18.19 5,181 +0.17(+0.96%)
Feb 09, 2017 17.94 18.01 17.90 18.01 2,027 +0.11(+0.59%)
Feb 08, 2017 18.02 18.19 17.91 17.91 2,488 -0.28(-1.53%)
Feb 07, 2017 18.16 18.19 18.02 18.19 854 +0.28(+1.56%)
Feb 06, 2017 18.11 18.11 17.88 17.91 1,315 -0.11(-0.62%)
Feb 03, 2017 18.14 18.16 18.02 18.02 1,875 -0.06(-0.31%)
Feb 02, 2017 18.19 18.19 18.07 18.08 10,034 +0.02(+0.13%)
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.