Skip to main content

Ark Restaurants Corp (NQ: ARKR )

12.04 -0.04 (-0.29%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.184 4.184 4.184 4.184 6,668 -0.32(-7.12%)
Nov 26, 2008 4.886 5.011 4.505 4.505 25,023 -0.31(-6.35%)
Nov 25, 2008 4.956 5.137 4.811 4.811 31,443 -0.15(-2.93%)
Nov 24, 2008 4.410 5.011 4.305 4.956 180,647 +0.58(+13.29%)
Nov 21, 2008 4.380 4.380 3.969 4.375 11,867 -0.15(-3.32%)
Nov 20, 2008 4.520 4.530 4.510 4.525 1,995 -0.49(-9.70%)
Nov 19, 2008 5.512 5.512 4.861 5.011 14,565 -0.48(-8.68%)
Nov 18, 2008 5.482 5.487 4.961 5.487 19,589 +0.48(+9.50%)
Nov 17, 2008 5.362 5.362 4.987 5.011 2,446 -0.26(-4.94%)
Nov 14, 2008 5.387 5.387 5.272 5.272 7,782 -0.24(-4.28%)
Nov 13, 2008 5.387 5.512 5.011 5.507 18,859 +0.06(+1.01%)
Nov 12, 2008 5.397 5.663 5.011 5.452 16,478 -0.55(-9.18%)
Nov 11, 2008 6.389 6.389 5.883 6.003 5,188 -0.45(-6.99%)
Nov 10, 2008 6.114 6.454 6.114 6.454 598 +0.38(+6.18%)
Nov 07, 2008 6.013 6.079 6.013 6.079 10,177 +0.07(+1.08%)
Nov 06, 2008 6.109 6.109 5.998 6.013 11,124 -0.08(-1.23%)
Nov 05, 2008 6.515 6.515 6.089 6.089 53,876 -0.18(-2.80%)
Nov 04, 2008 6.515 6.675 6.264 6.264 12,745 -0.25(-3.85%)
Nov 03, 2008 6.269 6.515 6.134 6.515 10,087 +0.24(+3.75%)
Oct 31, 2008 6.008 6.279 5.913 6.279 136,975 +0.37(+6.19%)
Oct 30, 2008 6.269 6.339 5.913 5.913 19,693 -0.43(-6.72%)
Oct 29, 2008 7.016 7.016 6.114 6.339 6,663 -0.08(-1.21%)
Oct 28, 2008 6.565 6.565 6.417 6.417 10,969 -0.12(-1.80%)
Oct 27, 2008 7.016 7.016 6.144 6.535 17,612 -0.48(-6.86%)
Oct 24, 2008 7.467 7.467 7.016 7.016 7,982 -0.67(-8.73%)
Oct 23, 2008 7.682 7.687 7.682 7.687 997 +0.19(+2.54%)
Oct 22, 2008 7.739 7.742 7.497 7.497 3,005 -0.23(-2.92%)
Oct 21, 2008 7.747 7.752 7.527 7.722 16,512 -0.07(-0.88%)
Oct 20, 2008 7.795 7.795 7.756 7.791 4,217 +0.06(+0.76%)
Oct 17, 2008 7.375 7.732 7.172 7.732 5,211 +0.37(+5.03%)
Oct 16, 2008 7.649 7.649 7.118 7.362 5,395 -0.19(-2.58%)
Oct 15, 2008 7.747 7.771 7.557 7.557 1,986 -0.09(-1.21%)
Oct 14, 2008 7.795 7.795 7.562 7.649 6,643 +0.09(+1.23%)
Oct 13, 2008 7.756 7.795 7.503 7.557 12,222 -0.21(-2.70%)
Oct 10, 2008 7.601 7.766 7.162 7.766 3,175 -0.01(-0.13%)
Oct 09, 2008 7.791 7.791 7.182 7.776 2,873 +0.47(+6.40%)
Oct 08, 2008 7.430 7.674 7.308 7.308 1,543 -0.24(-3.23%)
Oct 07, 2008 7.513 7.552 7.333 7.552 5,410 -0.02(-0.32%)
Oct 06, 2008 7.469 7.576 7.454 7.576 5,359 +0.06(+0.78%)
Oct 03, 2008 7.678 7.678 7.474 7.518 4,936 +0.06(+0.85%)
Oct 02, 2008 7.430 7.688 7.381 7.454 6,933 +0.15(+2.00%)
Oct 01, 2008 7.810 7.844 7.308 7.308 26,345 -0.51(-6.48%)
Sep 30, 2008 8.331 8.331 7.815 7.815 21,573 -0.48(-5.81%)
Sep 29, 2008 8.502 8.770 8.297 8.297 15,876 -0.49(-5.55%)
Sep 26, 2008 8.716 8.935 8.711 8.784 5,658 -0.19(-2.14%)
Sep 25, 2008 9.013 9.013 8.806 8.977 8,620 -0.02(-0.19%)
Sep 24, 2008 9.164 9.471 8.892 8.994 45,795 -0.26(-2.84%)
Sep 23, 2008 9.247 9.257 9.233 9.257 1,941 +0.23(+2.54%)
Sep 22, 2008 9.028 9.028 9.028 9.028 205 -0.15(-1.59%)
Sep 19, 2008 9.257 9.257 9.062 9.174 6,065 +0.13(+1.40%)
Sep 18, 2008 9.257 9.325 9.013 9.048 135,745 -0.64(-6.56%)
Sep 17, 2008 9.769 9.769 9.203 9.683 13,084 -0.43(-4.22%)
Sep 16, 2008 10.30 10.48 10.03 10.11 6,362 -0.15(-1.42%)
Sep 15, 2008 10.28 10.29 10.26 10.26 2,462 -0.23(-2.23%)
Sep 12, 2008 10.49 10.49 10.49 10.49 2,467 +0.01(+0.09%)
Sep 11, 2008 10.48 10.48 10.48 10.48 205 -0.28(-2.62%)
Sep 10, 2008 10.95 10.96 10.63 10.76 2,313 -0.04(-0.37%)
Sep 09, 2008 10.37 10.85 10.36 10.80 1,026 +0.52(+5.08%)
Sep 08, 2008 10.25 10.36 10.25 10.28 1,026 -0.19(-1.86%)
Sep 05, 2008 10.57 10.57 10.48 10.48 17,680 -0.58(-5.29%)
Sep 04, 2008 10.75 11.06 10.48 11.06 1,847 -0.01(-0.13%)
Sep 03, 2008 11.06 11.07 11.06 11.07 410 +0.34(+3.15%)
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.