Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.87 +0.14 (+1.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.09 17.16 16.57 16.81 48,273 -0.15(-0.88%)
Feb 25, 2021 18.22 18.29 16.80 16.96 43,168 -1.32(-7.21%)
Feb 24, 2021 17.74 18.53 17.45 18.27 55,425 +0.80(+4.57%)
Feb 23, 2021 17.89 18.05 17.00 17.47 44,868 -0.42(-2.33%)
Feb 22, 2021 17.52 18.14 17.27 17.89 51,755 +0.40(+2.28%)
Feb 19, 2021 17.26 17.63 16.97 17.49 38,899 +0.35(+2.06%)
Feb 18, 2021 17.04 17.29 16.89 17.14 19,185 +0.11(+0.65%)
Feb 17, 2021 17.26 17.63 16.90 17.03 43,056 -0.58(-3.27%)
Feb 16, 2021 18.00 18.33 17.22 17.60 46,084 +0.01(+0.05%)
Feb 12, 2021 17.42 17.65 17.17 17.60 27,477 +0.08(+0.48%)
Feb 11, 2021 17.69 18.03 17.40 17.51 27,510 -0.01(-0.05%)
Feb 10, 2021 18.23 18.52 17.26 17.52 70,940 -0.69(-3.81%)
Feb 09, 2021 18.56 18.57 18.05 18.22 50,931 -0.37(-2.00%)
Feb 08, 2021 17.79 18.92 17.75 18.59 118,045 +0.91(+5.14%)
Feb 05, 2021 17.79 18.08 17.26 17.68 60,019 +0.06(+0.32%)
Feb 04, 2021 17.00 17.81 16.71 17.62 48,938 +0.82(+4.86%)
Feb 03, 2021 16.88 17.12 16.70 16.81 27,548 -0.07(-0.44%)
Feb 02, 2021 17.43 17.43 16.70 16.88 27,620 -0.47(-2.73%)
Feb 01, 2021 17.45 17.53 16.48 17.35 45,182 +0.17(+0.97%)
Jan 29, 2021 17.53 17.85 16.74 17.19 53,661 -0.31(-1.75%)
Jan 28, 2021 16.90 17.49 16.72 17.49 30,597 +0.75(+4.49%)
Jan 27, 2021 17.46 17.89 16.72 16.74 56,933 -1.16(-6.48%)
Jan 26, 2021 18.05 18.06 17.65 17.90 28,149 -0.10(-0.57%)
Jan 25, 2021 18.54 18.54 17.59 18.00 57,010 -0.55(-2.95%)
Jan 22, 2021 18.76 18.89 17.98 18.55 56,032 -0.19(-1.04%)
Jan 21, 2021 18.43 18.99 17.78 18.75 47,133 +0.30(+1.61%)
Jan 20, 2021 17.55 18.47 17.20 18.45 72,726 +1.28(+7.46%)
Jan 19, 2021 18.47 18.47 17.17 17.17 66,051 -1.10(-6.00%)
Jan 15, 2021 17.93 18.75 17.65 18.26 56,894 +0.35(+1.97%)
Jan 14, 2021 18.49 19.04 17.84 17.91 68,756 -0.28(-1.53%)
Jan 13, 2021 19.02 19.54 18.10 18.19 64,742 -0.58(-3.11%)
Jan 12, 2021 18.20 18.93 17.65 18.77 38,443 +0.86(+4.82%)
Jan 11, 2021 18.99 19.39 17.91 17.91 76,112 -1.52(-7.83%)
Jan 08, 2021 19.61 21.16 19.26 19.43 141,912 +0.40(+2.10%)
Jan 07, 2021 17.62 19.38 17.46 19.03 47,796 +1.83(+10.63%)
Jan 06, 2021 17.77 18.10 17.08 17.21 44,629 -0.08(-0.48%)
Jan 05, 2021 16.77 18.33 16.70 17.29 55,079 +0.53(+3.16%)
Jan 04, 2021 18.18 18.47 16.52 16.76 44,476 -1.23(-6.86%)
Dec 31, 2020 17.99 17.99 17.99 56,104 +0.37(+2.11%)
Dec 30, 2020 17.27 17.99 16.91 17.62 56,104 +0.35(+2.04%)
Dec 29, 2020 19.26 19.26 16.24 17.27 98,938 -1.61(-8.55%)
Dec 28, 2020 16.47 19.86 16.15 18.89 167,159 +3.02(+19.01%)
Dec 24, 2020 16.76 17.00 15.32 15.87 58,187 -0.84(-5.00%)
Dec 23, 2020 14.11 17.08 14.07 16.70 152,358 +2.68(+19.13%)
Dec 22, 2020 13.22 14.25 12.83 14.02 89,704 +0.52(+3.85%)
Dec 21, 2020 12.99 13.63 12.45 13.50 55,701 -0.05(-0.34%)
Dec 18, 2020 14.20 14.35 13.50 13.55 33,834 -0.33(-2.41%)
Dec 17, 2020 13.82 14.14 13.37 13.88 79,079 +0.67(+5.06%)
Dec 16, 2020 12.68 13.66 12.57 13.22 40,503 +0.62(+4.94%)
Dec 15, 2020 12.22 12.59 12.06 12.59 30,299 +0.59(+4.95%)
Dec 14, 2020 13.22 13.22 11.69 12.00 70,901 -1.23(-9.26%)
Dec 11, 2020 13.36 14.19 11.96 13.22 68,100 -0.01(-0.07%)
Dec 10, 2020 14.07 14.35 13.14 13.23 53,989 -0.92(-6.49%)
Dec 09, 2020 14.38 14.48 14.07 14.15 57,077 -0.23(-1.61%)
Dec 08, 2020 14.30 14.48 13.91 14.38 40,486 -0.01(-0.06%)
Dec 07, 2020 13.96 14.48 13.46 14.39 42,680 +0.23(+1.64%)
Dec 04, 2020 14.48 14.48 13.99 14.16 28,447 -0.07(-0.46%)
Dec 03, 2020 13.87 14.47 13.64 14.23 27,723 +0.43(+3.09%)
Dec 02, 2020 13.57 13.83 13.10 13.80 25,365 +0.17(+1.22%)
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.