Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.73 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.52 17.84 16.74 17.18 53,680 -0.31(-1.75%)
Jan 28, 2021 16.89 17.49 16.72 17.49 30,608 +0.75(+4.49%)
Jan 27, 2021 17.45 17.89 16.72 16.74 56,953 -1.16(-6.48%)
Jan 26, 2021 18.04 18.05 17.64 17.90 28,159 -0.10(-0.57%)
Jan 25, 2021 18.54 18.54 17.58 18.00 57,030 -0.55(-2.95%)
Jan 22, 2021 18.76 18.88 17.97 18.54 56,052 -0.19(-1.04%)
Jan 21, 2021 18.42 18.98 17.77 18.74 47,150 +0.30(+1.61%)
Jan 20, 2021 17.54 18.46 17.19 18.44 72,752 +1.28(+7.46%)
Jan 19, 2021 18.46 18.46 17.16 17.16 66,074 -1.09(-6.00%)
Jan 15, 2021 17.92 18.74 17.65 18.26 56,914 +0.35(+1.97%)
Jan 14, 2021 18.48 19.04 17.83 17.90 68,781 -0.28(-1.53%)
Jan 13, 2021 19.02 19.54 18.09 18.18 64,764 -0.58(-3.11%)
Jan 12, 2021 18.19 18.93 17.64 18.77 38,457 +0.86(+4.82%)
Jan 11, 2021 18.98 19.38 17.90 17.90 76,139 -1.52(-7.83%)
Jan 08, 2021 19.60 21.16 19.25 19.43 141,962 +0.40(+2.10%)
Jan 07, 2021 17.62 19.38 17.45 19.03 47,813 +1.83(+10.63%)
Jan 06, 2021 17.77 18.09 17.07 17.20 44,645 -0.08(-0.48%)
Jan 05, 2021 16.76 18.32 16.69 17.28 55,099 +0.53(+3.16%)
Jan 04, 2021 18.17 18.46 16.51 16.75 44,492 -1.23(-6.86%)
Dec 31, 2020 17.99 17.99 17.99 56,124 +0.37(+2.11%)
Dec 30, 2020 17.26 17.99 16.90 17.62 56,124 +0.35(+2.04%)
Dec 29, 2020 19.25 19.25 16.23 17.26 98,973 -1.61(-8.55%)
Dec 28, 2020 16.47 19.85 16.14 18.88 167,218 +3.02(+19.01%)
Dec 24, 2020 16.75 17.00 15.32 15.86 58,207 -0.83(-5.00%)
Dec 23, 2020 14.10 17.07 14.06 16.70 152,411 +2.68(+19.13%)
Dec 22, 2020 13.21 14.24 12.82 14.02 89,736 +0.52(+3.85%)
Dec 21, 2020 12.99 13.63 12.44 13.50 55,721 -0.05(-0.34%)
Dec 18, 2020 14.19 14.34 13.50 13.54 33,846 -0.33(-2.41%)
Dec 17, 2020 13.81 14.14 13.37 13.88 79,107 +0.67(+5.06%)
Dec 16, 2020 12.67 13.66 12.57 13.21 40,518 +0.62(+4.94%)
Dec 15, 2020 12.22 12.59 12.06 12.59 30,310 +0.59(+4.95%)
Dec 14, 2020 13.21 13.21 11.69 12.00 70,926 -1.22(-9.26%)
Dec 11, 2020 13.36 14.18 11.96 13.22 68,124 -0.01(-0.07%)
Dec 10, 2020 14.06 14.34 13.14 13.23 54,008 -0.92(-6.49%)
Dec 09, 2020 14.38 14.47 14.07 14.15 57,097 -0.23(-1.61%)
Dec 08, 2020 14.30 14.47 13.91 14.38 40,500 -0.01(-0.06%)
Dec 07, 2020 13.95 14.47 13.45 14.39 42,695 +0.23(+1.64%)
Dec 04, 2020 14.47 14.47 13.98 14.16 28,457 -0.06(-0.46%)
Dec 03, 2020 13.87 14.46 13.64 14.22 27,732 +0.43(+3.09%)
Dec 02, 2020 13.56 13.82 13.10 13.79 25,374 +0.17(+1.23%)
Dec 01, 2020 13.78 13.78 13.17 13.63 27,502 +0.28(+2.08%)
Nov 30, 2020 14.46 14.46 13.18 13.35 65,071 -1.32(-8.98%)
Nov 27, 2020 13.61 14.69 13.08 14.67 58,315 +1.39(+10.48%)
Nov 25, 2020 13.92 14.38 13.04 13.28 49,153 -0.35(-2.59%)
Nov 24, 2020 11.61 15.09 11.61 13.63 154,524 +2.18(+19.04%)
Nov 23, 2020 10.66 11.59 10.48 11.45 62,075 +1.05(+10.08%)
Nov 20, 2020 9.917 10.61 9.852 10.40 19,618 +0.52(+5.26%)
Nov 19, 2020 9.815 10.04 9.509 9.880 39,265 +0.05(+0.47%)
Nov 18, 2020 9.964 10.16 9.555 9.834 46,266 +0.09(+0.95%)
Nov 17, 2020 9.565 10.20 9.565 9.741 43,414 +0.06(+0.57%)
Nov 16, 2020 9.741 10.20 9.648 9.685 45,526 +0.26(+2.72%)
Nov 13, 2020 9.652 10.02 9.429 9.429 13,258 +0.11(+1.13%)
Nov 12, 2020 9.741 9.741 9.277 9.323 19,752 -0.43(-4.38%)
Nov 11, 2020 10.67 11.13 9.741 9.750 33,546 -1.09(-10.09%)
Nov 10, 2020 10.67 11.25 10.52 10.84 24,035 +0.73(+7.25%)
Nov 09, 2020 11.25 11.61 10.11 10.11 116,366 +1.04(+11.45%)
Nov 06, 2020 9.092 9.129 8.952 9.073 27,379 -0.02(-0.20%)
Nov 05, 2020 9.092 9.426 9.092 9.092 37,147 -0.09(-1.01%)
Nov 04, 2020 9.147 9.184 8.906 9.184 10,656 +0.05(+0.52%)
Nov 03, 2020 9.268 9.268 9.092 9.137 7,721 -0.00(-0.01%)
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.