Skip to main content

Ark Restaurants Cp (NQ: ARKR )

14.58 -0.60 (-3.95%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.65 13.72 12.59 13.45 57,417 +0.85(+6.75%)
Aug 30, 2004 12.81 12.82 12.60 12.60 13,391 -0.25(-1.95%)
Aug 27, 2004 11.56 12.89 11.56 12.85 7,521 +0.09(+0.69%)
Aug 26, 2004 11.32 12.77 11.32 12.77 21,279 +0.98(+8.32%)
Aug 25, 2004 12.55 12.55 11.77 11.79 19,811 -0.81(-6.40%)
Aug 24, 2004 12.87 12.87 12.54 12.59 4,769 -0.26(-2.00%)
Aug 23, 2004 13.00 13.00 12.85 12.85 1,462 -0.02(-0.17%)
Aug 20, 2004 12.62 13.03 12.62 12.87 3,485 -0.11(-0.88%)
Aug 19, 2004 12.60 13.00 12.60 12.98 2,568 +0.16(+1.27%)
Aug 18, 2004 12.59 13.00 12.59 12.82 6,273 +0.09(+0.68%)
Aug 17, 2004 12.17 13.38 12.17 12.73 9,905 -0.60(-4.50%)
Aug 16, 2004 12.96 13.64 12.18 13.33 53,382 +0.25(+1.92%)
Aug 13, 2004 13.21 13.36 13.08 13.08 39,440 -0.19(-1.40%)
Aug 12, 2004 11.98 13.37 11.91 13.27 21,462 +0.32(+2.49%)
Aug 11, 2004 12.77 12.96 12.51 12.95 5,136 +0.44(+3.48%)
Aug 10, 2004 13.62 13.62 11.61 12.51 13,207 +0.25(+2.00%)
Aug 09, 2004 13.30 13.54 12.10 12.27 10,986 -1.09(-8.16%)
Aug 06, 2004 13.57 13.70 13.36 13.36 14,308 -0.27(-2.00%)
Aug 05, 2004 13.63 13.74 13.63 13.63 28,250 -0.09(-0.67%)
Aug 04, 2004 14.03 14.03 13.67 13.72 8,438 -0.15(-1.06%)
Aug 03, 2004 13.55 13.90 13.38 13.87 81,282 +0.32(+2.33%)
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.