Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.78 13.10 12.57 12.96 19,998 +0.18(+1.37%)
Jul 28, 2006 13.09 13.09 12.19 12.78 12,680 -0.29(-2.24%)
Jul 27, 2006 12.30 13.09 12.30 13.07 1,847 +0.59(+4.76%)
Jul 26, 2006 12.30 12.48 12.30 12.48 3,482 -0.19(-1.46%)
Jul 25, 2006 12.70 12.70 12.45 12.66 2,233 -0.01(-0.12%)
Jul 24, 2006 12.98 12.98 12.47 12.68 3,695 -0.07(-0.54%)
Jul 21, 2006 12.71 12.95 12.59 12.75 2,874 -0.21(-1.65%)
Jul 20, 2006 12.60 13.04 11.82 12.96 14,939 +0.56(+4.56%)
Jul 19, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jul 18, 2006 12.40 12.40 12.40 12.40 1,231 +0.04(+0.31%)
Jul 17, 2006 12.45 12.80 12.36 12.36 9,239 -0.30(-2.35%)
Jul 14, 2006 12.95 13.44 12.65 12.65 11,951 -0.35(-2.70%)
Jul 13, 2006 13.21 13.23 12.89 13.00 10,986 -0.29(-2.20%)
Jul 12, 2006 13.35 13.35 13.23 13.30 2,463 +0.06(+0.48%)
Jul 11, 2006 13.37 13.37 13.23 13.23 3,853 -0.16(-1.20%)
Jul 10, 2006 13.63 13.63 13.39 13.39 739 -0.24(-1.75%)
Jul 07, 2006 13.42 13.63 13.42 13.63 821 -0.07(-0.50%)
Jul 06, 2006 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 05, 2006 13.70 13.70 13.70 13.70 205 +0.16(+1.19%)
Jul 03, 2006 13.54 13.54 13.54 13.54 205 -0.19(-1.35%)
Jun 30, 2006 13.43 13.72 13.43 13.72 3,777 +0.43(+3.22%)
Jun 29, 2006 13.34 13.35 13.30 13.30 6,159 +0.09(+0.70%)
Jun 28, 2006 13.46 13.96 13.20 13.20 2,340 -0.53(-3.83%)
Jun 27, 2006 13.73 13.73 13.73 13.73 340 -0.01(-0.11%)
Jun 23, 2006 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jun 22, 2006 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jun 21, 2006 13.74 13.75 13.54 13.74 1,447 +0.23(+1.69%)
Jun 20, 2006 13.64 13.85 13.28 13.52 8,071 -0.17(-1.25%)
Jun 19, 2006 13.86 13.88 13.69 13.69 4,496 -0.22(-1.60%)
Jun 16, 2006 13.81 13.91 13.81 13.91 1,026 +0.10(+0.73%)
Jun 15, 2006 13.77 14.16 13.75 13.81 4,383 -0.50(-3.51%)
Jun 14, 2006 14.58 14.58 14.20 14.31 2,472 +0.59(+4.30%)
Jun 13, 2006 13.61 13.72 13.53 13.72 2,463 -0.04(-0.32%)
Jun 12, 2006 13.97 13.97 13.51 13.76 4,319 +0.00(+0.00%)
Jun 09, 2006 13.87 13.93 13.76 13.76 4,517 -0.11(-0.77%)
Jun 08, 2006 14.34 14.57 13.87 13.87 8,348 -0.71(-4.89%)
Jun 07, 2006 14.58 14.58 14.58 14.58 205 -0.03(-0.19%)
Jun 06, 2006 14.61 14.61 14.61 14.61 205 +0.24(+1.69%)
Jun 05, 2006 14.61 14.61 14.26 14.37 1,847 -0.24(-1.67%)
Jun 02, 2006 14.48 14.61 14.48 14.61 615 +0.15(+1.04%)
Jun 01, 2006 14.54 14.54 13.77 14.46 821 +0.17(+1.16%)
May 31, 2006 14.51 14.51 14.29 14.29 410 -0.31(-2.13%)
May 30, 2006 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
May 26, 2006 14.61 14.61 14.61 14.61 205 -0.00(-0.03%)
May 25, 2006 14.60 14.61 14.60 14.61 420 +0.22(+1.56%)
May 24, 2006 14.37 14.77 14.37 14.39 13,157 -0.15(-1.01%)
May 23, 2006 13.44 14.53 13.41 14.53 15,349 +1.12(+8.31%)
May 22, 2006 13.42 13.71 13.42 13.42 958 -0.21(-1.57%)
May 19, 2006 13.76 13.99 13.50 13.63 23,098 -0.37(-2.61%)
May 18, 2006 14.12 14.12 13.78 14.00 14,791 -0.37(-2.54%)
May 17, 2006 14.52 14.52 14.12 14.36 4,313 -0.18(-1.23%)
May 16, 2006 14.85 14.85 14.54 14.54 2,566 -0.31(-2.11%)
May 15, 2006 14.66 14.85 14.66 14.85 1,231 +0.00(+0.03%)
May 12, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
May 11, 2006 14.83 14.85 14.62 14.85 2,628 +0.24(+1.63%)
May 10, 2006 14.72 14.85 14.61 14.61 2,771 -0.24(-1.64%)
May 09, 2006 14.61 14.85 14.61 14.85 2,839 +0.07(+0.49%)
May 08, 2006 14.61 14.81 14.61 14.78 1,461 +0.17(+1.17%)
May 05, 2006 14.42 14.61 14.42 14.61 1,026 +0.10(+0.70%)
May 04, 2006 14.61 14.61 14.20 14.51 1,847 +0.05(+0.37%)
May 03, 2006 14.37 14.61 14.35 14.46 1,642 -0.16(-1.07%)
May 02, 2006 14.52 14.61 14.52 14.61 410 +0.00(+0.03%)
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.