Skip to main content

Ark Restaurants Corp (NQ: ARKR )

12.07 +0.57 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.94 17.09 16.55 17.05 11,908 +0.10(+0.60%)
Apr 27, 2007 17.03 17.03 16.33 16.94 7,654 +0.04(+0.23%)
Apr 26, 2007 16.77 16.91 16.77 16.91 1,231 +0.12(+0.73%)
Apr 25, 2007 16.52 16.78 16.52 16.78 3,334 +0.03(+0.17%)
Apr 24, 2007 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 23, 2007 16.75 16.75 16.75 16.75 821 +0.00(+0.03%)
Apr 20, 2007 16.75 16.75 16.75 16.75 205 -0.00(-0.03%)
Apr 19, 2007 16.88 16.88 16.67 16.75 16,029 -0.07(-0.41%)
Apr 18, 2007 16.78 16.82 16.78 16.82 923 +0.01(+0.06%)
Apr 17, 2007 17.09 17.09 16.81 16.81 4,917 -0.23(-1.37%)
Apr 16, 2007 16.83 17.14 16.83 17.05 11,245 +0.20(+1.18%)
Apr 13, 2007 16.88 16.88 16.39 16.85 31,381 +0.04(+0.23%)
Apr 12, 2007 16.70 16.81 16.61 16.81 13,140 +0.44(+2.71%)
Apr 11, 2007 16.85 16.86 16.22 16.36 12,754 -0.77(-4.49%)
Apr 10, 2007 17.14 17.15 17.11 17.13 2,463 -0.01(-0.06%)
Apr 09, 2007 17.28 17.29 17.13 17.14 2,658 +0.05(+0.28%)
Apr 05, 2007 16.99 17.11 16.95 17.10 3,428 +0.11(+0.63%)
Apr 04, 2007 16.83 17.05 16.83 16.99 10,122 -0.02(-0.11%)
Apr 03, 2007 16.89 17.29 16.89 17.01 15,093 -0.04(-0.23%)
Apr 02, 2007 16.55 17.05 16.54 17.05 21,558 +0.51(+3.09%)
Mar 30, 2007 16.07 16.54 16.01 16.54 9,855 +0.71(+4.47%)
Mar 29, 2007 15.80 15.93 15.53 15.83 43,388 +0.24(+1.56%)
Mar 28, 2007 15.56 15.68 15.42 15.59 33,450 +0.02(+0.12%)
Mar 27, 2007 15.58 15.59 15.54 15.57 3,506 -0.01(-0.06%)
Mar 26, 2007 15.70 15.71 15.39 15.58 38,824 -0.17(-1.08%)
Mar 23, 2007 15.13 15.99 15.13 15.75 6,387 +0.49(+3.22%)
Mar 22, 2007 15.18 15.27 14.84 15.26 14,586 -0.04(-0.25%)
Mar 21, 2007 14.92 15.51 14.81 15.29 11,625 -0.37(-2.33%)
Mar 20, 2007 15.66 15.66 15.66 15.66 615 -0.02(-0.12%)
Mar 19, 2007 15.83 15.83 15.68 15.68 2,463 -0.29(-1.83%)
Mar 16, 2007 15.67 15.99 15.67 15.97 5,954 +0.32(+2.05%)
Mar 15, 2007 16.45 16.45 14.90 15.65 48,034 -0.42(-2.64%)
Mar 14, 2007 16.13 16.47 15.46 16.07 18,292 +0.19(+1.23%)
Mar 13, 2007 16.41 16.78 15.59 15.88 17,643 -0.54(-3.26%)
Mar 12, 2007 16.41 16.76 15.80 16.41 11,087 -0.02(-0.12%)
Mar 09, 2007 16.17 16.56 15.77 16.43 54,213 -0.03(-0.18%)
Mar 08, 2007 16.56 16.56 16.38 16.46 1,993 -0.22(-1.31%)
Mar 07, 2007 16.71 16.71 16.51 16.68 5,876 -0.00(-0.03%)
Mar 06, 2007 16.39 16.73 16.31 16.69 3,196 +0.03(+0.18%)
Mar 05, 2007 16.47 16.66 16.41 16.66 6,980 -0.15(-0.87%)
Mar 02, 2007 16.80 16.80 16.80 16.80 3,490 +0.02(+0.14%)
Mar 01, 2007 16.80 16.80 16.51 16.78 3,695 -0.15(-0.86%)
Feb 28, 2007 16.91 16.92 16.50 16.92 9,444 +0.24(+1.46%)
Feb 27, 2007 16.34 16.68 16.33 16.68 7,709 -0.12(-0.72%)
Feb 26, 2007 16.44 17.28 16.44 16.80 31,188 -0.42(-2.46%)
Feb 23, 2007 17.03 17.29 16.95 17.23 22,837 +0.18(+1.03%)
Feb 22, 2007 16.80 17.12 16.47 17.05 23,002 +0.26(+1.54%)
Feb 21, 2007 15.82 16.79 15.37 16.79 50,599 +0.82(+5.12%)
Feb 20, 2007 15.62 15.97 15.62 15.97 22,944 +0.15(+0.92%)
Feb 16, 2007 15.59 15.83 15.59 15.83 42,817 +0.22(+1.40%)
Feb 15, 2007 15.54 15.71 15.48 15.61 11,939 +0.02(+0.16%)
Feb 14, 2007 15.34 15.59 15.34 15.59 19,784 +0.24(+1.59%)
Feb 13, 2007 15.20 15.46 14.66 15.34 40,240 +0.00(+0.00%)
Feb 12, 2007 15.33 15.34 15.33 15.34 1,026 +0.01(+0.06%)
Feb 09, 2007 15.27 15.34 15.20 15.33 4,699 +0.00(+0.03%)
Feb 08, 2007 15.32 15.34 15.19 15.33 17,041 +0.05(+0.35%)
Feb 07, 2007 14.61 15.28 14.61 15.27 5,806 +0.10(+0.67%)
Feb 06, 2007 15.22 15.22 14.76 15.17 3,533 -0.03(-0.22%)
Feb 05, 2007 15.08 15.21 14.83 15.21 12,413 -0.01(-0.06%)
Feb 02, 2007 14.81 15.28 14.81 15.22 9,467 -0.12(-0.76%)
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.