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 (%)
Feb 26, 2021 16.88 16.94 16.36 16.59 48,893 -0.15(-0.88%)
Feb 25, 2021 17.99 18.06 16.58 16.74 43,722 -1.30(-7.21%)
Feb 24, 2021 17.52 18.30 17.23 18.04 56,136 +0.79(+4.57%)
Feb 23, 2021 17.67 17.82 16.79 17.25 45,444 -0.41(-2.33%)
Feb 22, 2021 17.30 17.91 17.05 17.67 52,419 +0.39(+2.28%)
Feb 19, 2021 17.04 17.41 16.76 17.27 39,398 +0.35(+2.06%)
Feb 18, 2021 16.82 17.07 16.68 16.92 19,431 +0.11(+0.65%)
Feb 17, 2021 17.04 17.41 16.69 16.81 43,609 -0.57(-3.27%)
Feb 16, 2021 17.78 18.10 17.01 17.38 46,675 +0.01(+0.05%)
Feb 12, 2021 17.20 17.43 16.95 17.37 27,829 +0.08(+0.48%)
Feb 11, 2021 17.46 17.80 17.18 17.29 27,863 -0.01(-0.05%)
Feb 10, 2021 18.00 18.29 17.04 17.30 71,850 -0.69(-3.81%)
Feb 09, 2021 18.33 18.34 17.82 17.99 51,584 -0.37(-2.00%)
Feb 08, 2021 17.57 18.68 17.53 18.35 119,560 +0.90(+5.14%)
Feb 05, 2021 17.57 17.85 17.04 17.46 60,789 +0.06(+0.32%)
Feb 04, 2021 16.79 17.58 16.50 17.40 49,566 +0.81(+4.86%)
Feb 03, 2021 16.67 16.91 16.48 16.59 27,902 -0.07(-0.44%)
Feb 02, 2021 17.21 17.21 16.49 16.67 27,975 -0.47(-2.73%)
Feb 01, 2021 17.23 17.31 16.27 17.13 45,762 +0.16(+0.97%)
Jan 29, 2021 17.31 17.62 16.53 16.97 54,350 -0.30(-1.75%)
Jan 28, 2021 16.69 17.27 16.51 17.27 30,990 +0.74(+4.49%)
Jan 27, 2021 17.24 17.67 16.51 16.53 57,663 -1.15(-6.48%)
Jan 26, 2021 17.82 17.83 17.43 17.68 28,511 -0.10(-0.57%)
Jan 25, 2021 18.31 18.31 17.36 17.78 57,742 -0.54(-2.95%)
Jan 22, 2021 18.53 18.65 17.75 18.32 56,751 -0.19(-1.04%)
Jan 21, 2021 18.20 18.75 17.56 18.51 47,738 +0.29(+1.61%)
Jan 20, 2021 17.33 18.23 16.98 18.22 73,659 +1.26(+7.46%)
Jan 19, 2021 18.23 18.23 16.95 16.95 66,898 -1.08(-6.00%)
Jan 15, 2021 17.70 18.51 17.43 18.03 57,624 +0.35(+1.97%)
Jan 14, 2021 18.25 18.80 17.61 17.68 69,639 -0.27(-1.53%)
Jan 13, 2021 18.78 19.30 17.87 17.96 65,572 -0.58(-3.11%)
Jan 12, 2021 17.97 18.69 17.43 18.54 38,936 +0.85(+4.82%)
Jan 11, 2021 18.75 19.14 17.68 17.68 77,089 -1.50(-7.83%)
Jan 08, 2021 19.36 20.90 19.01 19.19 143,733 +0.39(+2.10%)
Jan 07, 2021 17.40 19.14 17.24 18.79 48,409 +1.81(+10.63%)
Jan 06, 2021 17.55 17.87 16.86 16.99 45,202 -0.08(-0.48%)
Jan 05, 2021 16.56 18.10 16.48 17.07 55,786 +0.52(+3.16%)
Jan 04, 2021 17.95 18.23 16.31 16.55 45,047 -1.22(-6.86%)
Dec 31, 2020 17.77 17.77 17.77 56,824 +0.37(+2.11%)
Dec 30, 2020 17.05 17.76 16.69 17.40 56,824 +0.35(+2.04%)
Dec 29, 2020 19.01 19.01 16.03 17.05 100,208 -1.59(-8.55%)
Dec 28, 2020 16.26 19.61 15.94 18.65 169,304 +2.98(+19.01%)
Dec 24, 2020 16.55 16.79 15.13 15.67 58,934 -0.82(-5.00%)
Dec 23, 2020 13.93 16.86 13.89 16.49 154,313 +2.65(+19.13%)
Dec 22, 2020 13.05 14.06 12.66 13.85 90,855 +0.51(+3.85%)
Dec 21, 2020 12.83 13.46 12.29 13.33 56,416 -0.05(-0.34%)
Dec 18, 2020 14.02 14.16 13.33 13.38 34,269 -0.33(-2.41%)
Dec 17, 2020 13.64 13.96 13.20 13.71 80,094 +0.66(+5.06%)
Dec 16, 2020 12.52 13.49 12.42 13.05 41,023 +0.61(+4.94%)
Dec 15, 2020 12.07 12.43 11.91 12.43 30,688 +0.59(+4.95%)
Dec 14, 2020 13.05 13.05 11.55 11.85 71,811 -1.21(-9.26%)
Dec 11, 2020 13.19 14.01 11.81 13.06 68,974 -0.01(-0.07%)
Dec 10, 2020 13.89 14.17 12.97 13.07 54,682 -0.91(-6.49%)
Dec 09, 2020 14.20 14.29 13.90 13.97 57,809 -0.23(-1.61%)
Dec 08, 2020 14.12 14.29 13.74 14.20 41,006 -0.01(-0.06%)
Dec 07, 2020 13.78 14.29 13.29 14.21 43,228 +0.23(+1.64%)
Dec 04, 2020 14.29 14.29 13.81 13.98 28,812 -0.06(-0.46%)
Dec 03, 2020 13.70 14.28 13.47 14.05 28,078 +0.42(+3.09%)
Dec 02, 2020 13.40 13.65 12.94 13.63 25,690 +0.16(+1.23%)
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.