Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.75 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.53 22.53 22.53 0 +0.75(+3.44%)
Dec 28, 2017 21.29 21.78 21.29 21.78 710 +0.11(+0.50%)
Dec 27, 2017 20.61 22.09 20.47 21.68 2,566 +0.00(+0.00%)
Dec 26, 2017 20.94 21.68 20.94 21.68 3,766 +0.00(+0.00%)
Dec 21, 2017 21.68 21.68 21.68 403 +0.17(+0.78%)
Dec 20, 2017 21.01 21.51 21.01 21.51 4,180 +0.10(+0.47%)
Dec 19, 2017 21.41 21.41 21.41 21.41 272 +0.04(+0.21%)
Dec 18, 2017 21.37 21.65 20.48 21.36 2,716 -0.04(-0.17%)
Dec 15, 2017 21.01 21.40 21.01 21.40 7,330 +0.27(+1.28%)
Dec 14, 2017 21.13 21.13 21.13 21.13 712 +0.08(+0.36%)
Dec 13, 2017 21.04 21.05 20.81 21.05 2,722 +0.41(+2.00%)
Dec 12, 2017 20.52 20.84 20.52 20.64 2,160 -0.02(-0.08%)
Dec 11, 2017 20.66 20.66 20.66 20.66 393 +0.00(+0.00%)
Dec 08, 2017 20.64 20.68 20.64 20.66 2,068 +0.02(+0.08%)
Dec 07, 2017 21.10 21.10 20.26 20.64 840 -0.03(-0.17%)
Dec 06, 2017 20.68 20.68 20.68 20.68 354 +0.25(+1.21%)
Dec 05, 2017 20.43 20.43 20.43 20.43 249 -0.21(-1.03%)
Nov 30, 2017 20.64 20.64 20.64 125 +0.32(+1.56%)
Nov 29, 2017 20.41 20.41 20.32 20.32 343 +0.57(+2.90%)
Nov 28, 2017 19.75 19.75 19.75 19.75 320 -0.31(-1.56%)
Nov 27, 2017 20.06 20.06 20.06 20.06 220 +0.00(+0.00%)
Nov 24, 2017 20.03 20.23 20.03 20.06 3,551 -0.00(-0.00%)
Nov 22, 2017 19.75 20.06 19.75 20.06 1,483 +0.12(+0.62%)
Nov 21, 2017 19.90 19.98 19.90 19.94 1,390 +0.23(+1.15%)
Nov 20, 2017 19.41 19.71 19.41 19.71 771 -0.14(-0.69%)
Nov 17, 2017 19.96 19.96 19.44 19.85 42,410 -0.17(-0.82%)
Nov 16, 2017 19.89 20.01 19.89 20.01 1,335 +0.09(+0.46%)
Nov 15, 2017 19.92 19.92 19.92 19.92 2,654 +0.07(+0.34%)
Nov 14, 2017 19.85 19.85 19.85 19.85 227 -0.22(-1.12%)
Nov 13, 2017 19.81 20.08 19.81 20.08 1,098 -0.11(-0.53%)
Nov 08, 2017 20.19 20.19 20.19 81 +0.32(+1.62%)
Nov 07, 2017 19.86 20.39 19.86 19.86 14,836 -0.49(-2.40%)
Nov 06, 2017 19.81 20.37 19.81 20.35 1,374 +0.28(+1.40%)
Nov 01, 2017 20.07 20.07 20.07 47 +0.21(+1.04%)
Oct 31, 2017 19.81 19.91 19.81 19.86 3,011 +0.24(+1.22%)
Oct 30, 2017 19.81 19.87 19.62 19.62 623 -0.28(-1.41%)
Oct 27, 2017 19.95 19.95 19.91 19.91 975 -0.04(-0.20%)
Oct 26, 2017 20.07 20.07 19.95 19.95 1,061 -0.32(-1.56%)
Oct 25, 2017 20.01 20.26 19.96 20.26 844 +0.19(+0.95%)
Oct 24, 2017 20.33 20.33 20.07 20.07 520 -0.36(-1.75%)
Oct 20, 2017 20.43 20.43 20.43 43 +0.03(+0.13%)
Oct 19, 2017 20.48 20.48 20.40 20.40 284 -0.19(-0.92%)
Oct 18, 2017 20.33 20.62 20.33 20.59 1,139 -0.01(-0.04%)
Oct 13, 2017 20.60 20.60 20.60 170 +0.29(+1.42%)
Oct 12, 2017 19.91 20.64 19.91 20.31 9,320 +0.00(+0.00%)
Oct 09, 2017 20.31 20.31 20.31 311 +0.12(+0.61%)
Oct 06, 2017 20.19 20.19 20.19 20.19 696 -0.12(-0.57%)
Oct 05, 2017 20.37 20.60 20.12 20.30 3,703 -0.17(-0.85%)
Oct 04, 2017 20.48 20.48 20.48 20.48 634 +0.08(+0.41%)
Oct 03, 2017 20.42 20.85 20.39 20.39 8,531 +0.26(+1.29%)
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.