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 (%)
Jul 31, 2008 9.010 9.444 8.791 9.268 11,838 +0.07(+0.74%)
Jul 30, 2008 9.371 9.376 7.549 9.200 66,830 -0.15(-1.61%)
Jul 29, 2008 9.351 11.12 8.927 9.351 6,364 -0.87(-8.48%)
Jul 28, 2008 11.15 11.15 10.22 10.22 6,995 -0.25(-2.42%)
Jul 25, 2008 10.71 10.71 10.47 10.47 1,231 +0.17(+1.66%)
Jul 24, 2008 11.21 11.21 10.30 10.30 17,704 -0.91(-8.08%)
Jul 23, 2008 11.22 11.67 11.20 11.21 2,256 +0.19(+1.77%)
Jul 22, 2008 11.98 11.98 6.595 11.01 13,818 -0.97(-8.09%)
Jul 21, 2008 12.11 12.13 11.98 11.98 12,799 -0.02(-0.20%)
Jul 18, 2008 12.18 12.18 12.01 12.01 32,810 -0.12(-0.96%)
Jul 17, 2008 12.08 12.17 12.08 12.12 16,614 +0.04(+0.36%)
Jul 16, 2008 12.18 12.18 12.08 12.08 5,658 -0.04(-0.32%)
Jul 15, 2008 12.18 12.20 11.76 12.12 12,491 -0.06(-0.48%)
Jul 14, 2008 12.22 12.22 12.18 12.18 9,126 -0.05(-0.40%)
Jul 11, 2008 12.35 12.35 12.22 12.22 22,291 +0.00(+0.00%)
Jul 10, 2008 12.30 12.36 12.22 12.22 12,678 -0.08(-0.67%)
Jul 09, 2008 12.52 12.57 12.27 12.31 8,469 -0.23(-1.86%)
Jul 08, 2008 12.54 12.54 12.54 12.54 8,315 -0.24(-1.90%)
Jul 07, 2008 12.55 12.78 12.54 12.78 872 +0.22(+1.74%)
Jul 04, 2008 12.57 12.57 12.57 12.57 205 +0.00(+0.00%)
Jul 03, 2008 12.57 12.57 12.57 12.57 205 -0.21(-1.68%)
Jul 02, 2008 12.61 12.88 12.61 12.78 615 +0.16(+1.27%)
Jul 01, 2008 12.62 12.62 12.62 12.62 410 +0.00(+0.00%)
Jun 30, 2008 12.61 12.62 12.61 12.62 821 +0.00(+0.04%)
Jun 27, 2008 12.54 12.61 12.54 12.61 8,099 -0.33(-2.52%)
Jun 26, 2008 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Jun 25, 2008 12.94 12.94 12.94 12.94 410 +0.00(+0.00%)
Jun 24, 2008 13.12 13.12 12.94 12.94 821 -0.15(-1.15%)
Jun 23, 2008 13.09 13.09 13.09 13.09 821 +0.23(+1.77%)
Jun 20, 2008 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Jun 19, 2008 12.80 13.08 12.59 12.86 2,258 +0.25(+1.97%)
Jun 18, 2008 12.66 12.66 12.61 12.61 3,695 -0.15(-1.14%)
Jun 17, 2008 12.62 12.76 12.61 12.76 7,693 -0.38(-2.93%)
Jun 16, 2008 12.74 13.15 12.74 13.15 1,129 +0.53(+4.21%)
Jun 13, 2008 12.81 13.11 12.61 12.61 8,598 +0.00(+0.00%)
Jun 12, 2008 12.66 12.67 12.61 12.61 2,233 -0.05(-0.38%)
Jun 11, 2008 12.59 12.99 12.59 12.66 10,266 +0.00(+0.00%)
Jun 10, 2008 12.66 12.66 12.59 12.66 18,283 +0.04(+0.31%)
Jun 09, 2008 12.60 12.93 12.52 12.62 19,671 +0.02(+0.19%)
Jun 06, 2008 12.61 12.91 12.34 12.60 6,377 +0.08(+0.66%)
Jun 05, 2008 12.66 12.66 12.42 12.52 16,425 +0.20(+1.66%)
Jun 04, 2008 12.44 12.66 12.24 12.31 11,087 -0.38(-2.96%)
Jun 03, 2008 12.90 13.15 12.66 12.69 7,490 -0.04(-0.34%)
Jun 02, 2008 12.91 12.91 12.67 12.73 3,010 -0.18(-1.36%)
May 30, 2008 12.42 12.91 12.42 12.91 6,980 +0.52(+4.21%)
May 29, 2008 12.90 12.94 12.18 12.39 11,713 -0.06(-0.51%)
May 28, 2008 12.83 12.93 12.17 12.45 16,563 +0.04(+0.31%)
May 27, 2008 12.72 12.94 12.23 12.41 8,598 -0.60(-4.61%)
May 26, 2008 12.66 13.02 12.66 13.01 2,155 +0.00(+0.00%)
May 23, 2008 12.66 13.02 12.66 13.01 2,155 +0.25(+1.95%)
May 22, 2008 12.81 13.05 12.66 12.76 19,916 -0.38(-2.93%)
May 21, 2008 13.15 13.15 13.14 13.15 1,231 -0.00(-0.04%)
May 20, 2008 13.37 13.39 13.15 13.15 2,053 +0.05(+0.37%)
May 19, 2008 13.20 13.21 13.10 13.10 8,151 -0.27(-2.04%)
May 16, 2008 13.39 13.63 13.37 13.37 4,311 -0.26(-1.93%)
May 15, 2008 13.64 13.64 13.63 13.64 1,847 +0.22(+1.63%)
May 14, 2008 13.27 13.64 13.27 13.42 1,231 +0.12(+0.92%)
May 13, 2008 13.27 13.30 13.08 13.30 1,847 -0.10(-0.73%)
May 12, 2008 13.13 13.39 13.10 13.39 3,695 +0.37(+2.80%)
May 09, 2008 12.76 13.15 12.76 13.03 2,874 +0.35(+2.77%)
May 08, 2008 13.05 13.53 12.68 12.68 6,826 -0.42(-3.23%)
May 07, 2008 12.66 13.15 12.66 13.10 12,261 +0.69(+5.53%)
May 06, 2008 12.52 13.11 12.16 12.41 13,175 -0.62(-4.78%)
May 05, 2008 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
May 02, 2008 13.13 13.14 13.03 13.04 1,872 +0.40(+3.16%)
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.