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, 2007 18.10 18.10 17.53 17.78 22,655 +0.01(+0.05%)
Jul 30, 2007 17.12 17.81 16.90 17.77 16,627 +0.37(+2.13%)
Jul 27, 2007 17.44 17.75 17.17 17.40 26,682 -0.40(-2.27%)
Jul 26, 2007 17.93 18.10 17.43 17.80 15,149 +0.03(+0.16%)
Jul 25, 2007 18.07 18.17 17.66 17.77 26,856 -0.40(-2.20%)
Jul 24, 2007 18.15 18.18 17.91 18.17 24,213 -0.01(-0.05%)
Jul 23, 2007 18.03 18.47 17.58 18.18 23,784 -0.15(-0.82%)
Jul 20, 2007 18.33 18.33 17.78 18.33 57,381 +0.31(+1.70%)
Jul 19, 2007 18.04 18.46 17.91 18.03 34,050 -0.00(-0.03%)
Jul 18, 2007 18.26 18.27 17.91 18.03 28,874 -0.07(-0.38%)
Jul 17, 2007 18.23 18.23 17.97 18.10 6,978 +0.00(+0.00%)
Jul 16, 2007 18.44 18.47 17.94 18.10 10,662 +0.19(+1.09%)
Jul 13, 2007 18.36 18.37 17.91 17.91 24,629 -0.07(-0.41%)
Jul 12, 2007 17.91 18.34 17.88 17.98 105,571 +0.00(+0.00%)
Jul 11, 2007 17.92 17.98 17.80 17.98 36,380 +0.07(+0.41%)
Jul 10, 2007 17.95 17.96 17.84 17.91 14,158 +0.01(+0.08%)
Jul 09, 2007 18.00 18.03 17.84 17.89 12,628 -0.11(-0.62%)
Jul 06, 2007 17.91 18.02 17.91 18.00 20,890 -0.02(-0.14%)
Jul 05, 2007 18.27 18.27 17.42 18.03 11,935 -0.04(-0.24%)
Jul 03, 2007 17.59 18.27 17.28 18.07 8,788 -0.08(-0.43%)
Jul 02, 2007 18.03 18.27 18.03 18.15 21,245 +0.13(+0.70%)
Jun 29, 2007 17.42 18.29 17.42 18.02 31,690 +0.61(+3.53%)
Jun 28, 2007 17.20 17.41 17.13 17.41 18,308 +0.19(+1.07%)
Jun 27, 2007 17.09 17.29 17.09 17.22 29,494 +0.07(+0.43%)
Jun 26, 2007 17.15 17.20 16.99 17.15 18,880 +0.00(+0.00%)
Jun 25, 2007 17.15 17.17 16.93 17.15 18,367 -0.14(-0.82%)
Jun 22, 2007 17.19 17.29 16.98 17.29 22,452 +0.20(+1.17%)
Jun 21, 2007 17.15 17.29 17.09 17.09 19,693 -0.06(-0.34%)
Jun 20, 2007 17.13 17.17 17.10 17.15 23,193 +0.02(+0.14%)
Jun 19, 2007 17.13 17.20 17.10 17.13 13,751 +0.05(+0.29%)
Jun 18, 2007 17.10 17.17 16.86 17.08 55,006 -0.02(-0.14%)
Jun 15, 2007 17.10 17.17 17.05 17.10 70,400 +0.00(+0.00%)
Jun 14, 2007 17.03 17.10 17.03 17.10 1,231 +0.00(+0.00%)
Jun 13, 2007 17.10 17.18 16.64 17.10 32,429 +0.02(+0.11%)
Jun 12, 2007 16.81 17.29 16.63 17.08 28,324 -0.00(-0.03%)
Jun 11, 2007 16.86 17.25 16.76 17.09 27,585 +0.09(+0.54%)
Jun 08, 2007 16.90 17.00 16.57 16.99 26,555 -0.01(-0.06%)
Jun 07, 2007 16.99 17.00 16.57 17.00 9,256 +0.29(+1.75%)
Jun 06, 2007 17.03 17.03 16.48 16.71 9,521 -0.32(-1.86%)
Jun 05, 2007 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
Jun 04, 2007 17.03 17.03 17.03 17.03 1,436 +0.00(+0.00%)
Jun 01, 2007 17.03 17.03 16.94 17.03 3,341 +0.00(+0.00%)
May 31, 2007 16.97 17.05 16.88 17.03 9,139 -0.02(-0.14%)
May 30, 2007 17.05 17.05 17.05 17.05 1,853 +0.17(+1.02%)
May 29, 2007 17.15 17.29 16.68 16.88 26,479 -0.27(-1.60%)
May 25, 2007 17.18 17.18 16.52 17.16 8,784 +0.10(+0.61%)
May 24, 2007 16.80 17.20 16.80 17.05 17,632 +0.24(+1.42%)
May 23, 2007 16.68 17.23 16.31 16.81 63,204 +0.27(+1.65%)
May 22, 2007 16.31 16.65 16.31 16.54 2,462 +0.46(+2.85%)
May 21, 2007 16.03 16.39 15.59 16.08 118,408 -0.26(-1.61%)
May 18, 2007 17.04 17.04 16.18 16.35 28,952 -0.37(-2.19%)
May 17, 2007 16.93 16.93 16.27 16.71 6,362 -0.22(-1.32%)
May 16, 2007 17.06 17.08 16.94 16.94 3,899 +0.05(+0.29%)
May 15, 2007 16.94 16.95 16.89 16.89 3,283 +0.06(+0.38%)
May 14, 2007 16.66 16.87 16.66 16.82 3,489 +0.20(+1.23%)
May 11, 2007 16.59 16.66 15.91 16.62 5,746 +0.27(+1.64%)
May 10, 2007 16.71 16.71 16.10 16.35 15,083 -0.40(-2.41%)
May 09, 2007 17.04 17.04 16.76 16.76 21,961 -0.18(-1.04%)
May 08, 2007 16.72 17.05 16.69 16.93 20,192 -0.09(-0.52%)
May 07, 2007 17.05 17.05 16.76 17.02 2,877 +0.11(+0.63%)
May 04, 2007 16.71 17.07 16.57 16.91 22,487 +0.10(+0.61%)
May 03, 2007 16.81 17.07 16.67 16.81 22,599 -0.18(-1.06%)
May 02, 2007 16.71 17.04 16.71 16.99 15,360 -0.08(-0.46%)
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.