Skip to main content

Ark Restaurants Corp (NQ: ARKR )

12.44 +0.37 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.183 4.183 4.183 4.183 6,671 -0.32(-7.12%)
Nov 26, 2008 4.884 5.009 4.504 4.504 25,032 -0.31(-6.35%)
Nov 25, 2008 4.954 5.135 4.809 4.809 31,454 -0.15(-2.93%)
Nov 24, 2008 4.408 5.009 4.303 4.954 180,711 +0.58(+13.29%)
Nov 21, 2008 4.378 4.378 3.967 4.373 11,871 -0.15(-3.32%)
Nov 20, 2008 4.519 4.529 4.509 4.524 1,996 -0.49(-9.70%)
Nov 19, 2008 5.510 5.510 4.859 5.009 14,570 -0.48(-8.68%)
Nov 18, 2008 5.480 5.485 4.959 5.485 19,596 +0.48(+9.50%)
Nov 17, 2008 5.360 5.360 4.985 5.009 2,447 -0.26(-4.94%)
Nov 14, 2008 5.385 5.385 5.270 5.270 7,785 -0.24(-4.28%)
Nov 13, 2008 5.385 5.510 5.009 5.505 18,866 +0.06(+1.01%)
Nov 12, 2008 5.395 5.661 5.009 5.450 16,484 -0.55(-9.18%)
Nov 11, 2008 6.387 6.387 5.881 6.001 5,190 -0.45(-6.99%)
Nov 10, 2008 6.112 6.452 6.112 6.452 598 +0.38(+6.18%)
Nov 07, 2008 6.011 6.076 6.011 6.076 10,180 +0.07(+1.08%)
Nov 06, 2008 6.107 6.107 5.996 6.011 11,128 -0.08(-1.23%)
Nov 05, 2008 6.512 6.512 6.087 6.087 53,895 -0.18(-2.80%)
Nov 04, 2008 6.512 6.673 6.262 6.262 12,749 -0.25(-3.85%)
Nov 03, 2008 6.267 6.512 6.132 6.512 10,090 +0.24(+3.75%)
Oct 31, 2008 6.006 6.277 5.911 6.277 137,024 +0.37(+6.19%)
Oct 30, 2008 6.267 6.337 5.911 5.911 19,700 -0.43(-6.72%)
Oct 29, 2008 7.013 7.013 6.112 6.337 6,665 -0.08(-1.21%)
Oct 28, 2008 6.562 6.562 6.415 6.415 10,973 -0.12(-1.80%)
Oct 27, 2008 7.013 7.013 6.142 6.532 17,618 -0.48(-6.86%)
Oct 24, 2008 7.464 7.464 7.013 7.013 7,984 -0.67(-8.73%)
Oct 23, 2008 7.680 7.685 7.680 7.684 998 +0.19(+2.54%)
Oct 22, 2008 7.737 7.740 7.494 7.494 3,006 -0.23(-2.92%)
Oct 21, 2008 7.744 7.749 7.525 7.720 16,518 -0.07(-0.88%)
Oct 20, 2008 7.793 7.793 7.754 7.788 4,219 +0.06(+0.76%)
Oct 17, 2008 7.373 7.729 7.169 7.729 5,213 +0.37(+5.03%)
Oct 16, 2008 7.647 7.647 7.116 7.359 5,397 -0.19(-2.58%)
Oct 15, 2008 7.744 7.768 7.554 7.554 1,987 -0.09(-1.21%)
Oct 14, 2008 7.793 7.793 7.559 7.647 6,646 +0.09(+1.22%)
Oct 13, 2008 7.754 7.793 7.500 7.554 12,226 -0.21(-2.70%)
Oct 10, 2008 7.598 7.763 7.160 7.763 3,176 -0.01(-0.13%)
Oct 09, 2008 7.788 7.788 7.179 7.773 2,874 +0.47(+6.40%)
Oct 08, 2008 7.427 7.671 7.306 7.306 1,544 -0.24(-3.23%)
Oct 07, 2008 7.510 7.549 7.330 7.549 5,412 -0.02(-0.32%)
Oct 06, 2008 7.466 7.573 7.452 7.573 5,360 +0.06(+0.78%)
Oct 03, 2008 7.676 7.676 7.471 7.515 4,937 +0.06(+0.85%)
Oct 02, 2008 7.427 7.686 7.379 7.452 6,935 +0.15(+2.00%)
Oct 01, 2008 7.807 7.841 7.306 7.306 26,355 -0.51(-6.48%)
Sep 30, 2008 8.328 8.328 7.812 7.812 21,581 -0.48(-5.81%)
Sep 29, 2008 8.499 8.767 8.294 8.294 15,881 -0.49(-5.55%)
Sep 26, 2008 8.713 8.931 8.708 8.781 5,660 -0.19(-2.14%)
Sep 25, 2008 9.010 9.010 8.803 8.974 8,623 -0.02(-0.19%)
Sep 24, 2008 9.161 9.468 8.889 8.991 45,811 -0.26(-2.84%)
Sep 23, 2008 9.244 9.254 9.229 9.254 1,942 +0.23(+2.54%)
Sep 22, 2008 9.025 9.025 9.025 9.025 205 -0.15(-1.59%)
Sep 19, 2008 9.254 9.254 9.059 9.171 6,067 +0.13(+1.40%)
Sep 18, 2008 9.254 9.322 9.010 9.044 135,793 -0.63(-6.56%)
Sep 17, 2008 9.765 9.765 9.200 9.679 13,089 -0.43(-4.22%)
Sep 16, 2008 10.30 10.47 10.03 10.11 6,364 -0.15(-1.43%)
Sep 15, 2008 10.28 10.29 10.25 10.25 2,463 -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 10.95 10.62 10.76 2,313 -0.04(-0.37%)
Sep 09, 2008 10.37 10.84 10.35 10.80 1,026 +0.52(+5.08%)
Sep 08, 2008 10.25 10.35 10.25 10.28 1,026 -0.19(-1.86%)
Sep 05, 2008 10.57 10.57 10.47 10.47 17,686 -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.