Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.63 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.27 14.86 14.27 14.89 2,660 +0.36(+2.49%)
Jan 28, 2022 14.64 14.64 14.43 14.52 4,327 -0.09(-0.59%)
Jan 27, 2022 14.71 14.95 14.38 14.61 4,934 -0.24(-1.61%)
Jan 26, 2022 14.53 15.36 14.41 14.85 5,495 +0.15(+1.05%)
Jan 25, 2022 14.51 14.70 14.34 14.70 5,959 +0.08(+0.57%)
Jan 24, 2022 15.17 15.17 14.56 14.61 4,636 -0.90(-5.78%)
Jan 21, 2022 15.41 15.51 15.31 15.51 2,086 -0.07(-0.48%)
Jan 20, 2022 15.67 15.95 15.58 15.58 2,492 -0.12(-0.77%)
Jan 19, 2022 15.70 15.70 15.70 15.70 784 +0.13(+0.83%)
Jan 18, 2022 15.84 15.93 15.57 15.57 2,790 -0.50(-3.12%)
Jan 14, 2022 16.07 0 -0.30(-1.81%)
Jan 13, 2022 16.42 16.42 15.82 16.37 4,548 +0.16(+1.00%)
Jan 12, 2022 16.15 16.24 16.14 16.21 10,235 +0.08(+0.49%)
Jan 11, 2022 15.60 16.15 15.35 16.13 5,356 +0.24(+1.52%)
Jan 10, 2022 15.76 15.89 15.31 15.89 11,400 +0.00(+0.00%)
Jan 07, 2022 15.67 15.89 15.54 15.89 6,763 +0.15(+0.94%)
Jan 06, 2022 15.57 15.76 15.31 15.74 5,009 +0.29(+1.86%)
Jan 05, 2022 15.16 15.57 15.16 15.45 9,655 +0.14(+0.91%)
Jan 04, 2022 15.47 15.59 15.31 15.31 6,421 -0.14(-0.90%)
Jan 03, 2022 15.98 16.07 15.41 15.45 6,311 -0.16(-1.04%)
Dec 31, 2021 15.51 15.86 15.42 15.61 8,328 +0.08(+0.51%)
Dec 30, 2021 15.94 16.31 15.36 15.54 12,707 -0.53(-3.29%)
Dec 29, 2021 15.85 16.06 15.82 16.06 2,769 +0.11(+0.70%)
Dec 28, 2021 16.18 16.22 15.66 15.95 5,332 -0.40(-2.44%)
Dec 27, 2021 15.75 16.50 15.75 16.35 8,304 +0.26(+1.59%)
Dec 23, 2021 16.01 16.10 15.78 16.10 5,865 +0.36(+2.26%)
Dec 22, 2021 15.59 16.18 15.31 15.74 6,897 -0.41(-2.53%)
Dec 21, 2021 15.57 16.52 15.31 16.15 14,424 +0.93(+6.10%)
Dec 20, 2021 15.31 15.31 14.55 15.22 3,790 -0.32(-2.09%)
Dec 17, 2021 15.72 15.72 15.54 15.54 1,746 +0.14(+0.90%)
Dec 16, 2021 15.78 15.96 15.41 15.41 4,033 -0.13(-0.84%)
Dec 15, 2021 15.39 15.78 15.39 15.54 1,915 -0.47(-2.96%)
Dec 14, 2021 15.78 16.01 15.78 16.01 2,856 +0.51(+3.29%)
Dec 13, 2021 15.95 16.25 15.50 15.50 3,027 -0.68(-4.19%)
Dec 10, 2021 16.02 16.57 15.64 16.18 13,569 +0.09(+0.58%)
Dec 09, 2021 16.41 16.57 15.64 16.08 3,296 -0.16(-0.97%)
Dec 08, 2021 16.01 16.24 15.78 16.24 7,747 +0.10(+0.63%)
Dec 07, 2021 16.03 16.14 15.69 16.14 3,330 +0.11(+0.70%)
Dec 06, 2021 15.47 16.03 15.24 16.03 11,749 +0.62(+4.04%)
Dec 03, 2021 15.34 15.45 15.31 15.41 6,035 +0.02(+0.12%)
Dec 02, 2021 14.90 15.43 14.90 15.39 5,274 +0.17(+1.10%)
Dec 01, 2021 15.43 15.43 15.08 15.22 7,746 -0.05(-0.30%)
Nov 30, 2021 15.11 15.27 14.80 15.27 5,898 +0.02(+0.15%)
Nov 29, 2021 15.83 15.83 15.08 15.24 4,842 -0.12(-0.77%)
Nov 26, 2021 15.88 15.88 14.91 15.36 9,809 -0.68(-4.21%)
Nov 24, 2021 15.78 16.04 15.78 16.04 5,876 +0.24(+1.53%)
Nov 23, 2021 15.78 15.85 15.77 15.80 3,492 +0.02(+0.12%)
Nov 22, 2021 15.93 15.93 15.58 15.78 3,019 -0.19(-1.22%)
Nov 19, 2021 15.86 15.97 15.78 15.97 4,884 +0.19(+1.19%)
Nov 18, 2021 15.82 15.82 15.41 15.78 5,787 -0.14(-0.89%)
Nov 17, 2021 16.01 16.02 15.83 15.93 2,580 -0.19(-1.15%)
Nov 16, 2021 16.10 16.69 16.06 16.11 10,999 +0.01(+0.06%)
Nov 15, 2021 15.31 16.10 15.11 16.10 15,074 +0.67(+4.36%)
Nov 12, 2021 15.18 15.47 15.18 15.43 4,620 +0.13(+0.88%)
Nov 11, 2021 15.21 15.49 15.17 15.29 4,174 -0.03(-0.18%)
Nov 09, 2021 14.96 15.43 14.73 15.32 11,238 +0.08(+0.55%)
Nov 08, 2021 15.17 15.24 15.16 15.24 4,469 +0.09(+0.57%)
Nov 05, 2021 15.20 15.20 15.03 15.15 7,758 +0.04(+0.29%)
Nov 04, 2021 14.85 15.13 14.76 15.11 9,024 +0.21(+1.43%)
Nov 03, 2021 14.82 14.94 14.72 14.89 7,095 +0.07(+0.50%)
Nov 02, 2021 14.87 15.12 14.55 14.82 10,392 -0.24(-1.57%)
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.