Skip to main content

Ark Restaurants Corp (NQ: ARKR )

13.49 +0.29 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.07 13.49 13.07 13.49 905 +0.29(+2.20%)
Jul 10, 2024 13.20 234 -0.18(-1.34%)
Jul 03, 2024 13.38 82 +0.14(+1.05%)
Jul 02, 2024 13.43 13.43 13.24 13.24 1,433 +0.19(+1.46%)
Jul 01, 2024 13.34 13.49 13.05 13.05 680 -0.06(-0.46%)
Jun 28, 2024 13.33 13.44 12.98 13.11 8,483 -0.38(-2.82%)
Jun 27, 2024 13.61 13.75 13.35 13.49 3,475 -0.26(-1.89%)
Jun 25, 2024 13.75 630 +0.15(+1.10%)
Jun 24, 2024 14.35 14.35 13.60 13.60 1,308 -0.40(-2.86%)
Jun 21, 2024 14.12 14.12 13.95 14.00 3,806 +0.20(+1.45%)
Jun 20, 2024 14.35 14.48 13.60 13.80 2,348 -0.91(-6.18%)
Jun 18, 2024 14.77 14.93 14.71 14.71 1,176 +0.43(+3.00%)
Jun 17, 2024 14.73 15.40 14.27 14.28 16,645 -0.72(-4.80%)
Jun 14, 2024 14.69 15.00 14.43 15.00 1,226 -0.44(-2.85%)
Jun 12, 2024 15.44 588 +0.55(+3.69%)
Jun 11, 2024 14.51 14.89 14.51 14.89 1,034 +0.38(+2.62%)
Jun 10, 2024 14.50 14.51 14.24 14.51 1,572 -0.36(-2.42%)
Jun 05, 2024 14.87 204 +0.00(+0.00%)
Jun 04, 2024 14.35 14.87 14.35 14.87 683 -0.03(-0.20%)
Jun 03, 2024 15.40 15.40 14.90 14.90 633 +0.16(+1.09%)
May 31, 2024 15.22 15.63 14.11 14.74 1,485 -0.49(-3.20%)
May 30, 2024 15.31 15.31 15.23 15.23 644 +0.31(+2.09%)
May 28, 2024 14.92 351 -0.48(-3.12%)
May 24, 2024 15.81 15.84 15.34 15.40 2,080 +0.52(+3.50%)
May 23, 2024 15.89 15.89 14.88 14.88 2,396 -0.58(-3.78%)
May 22, 2024 15.35 15.80 15.35 15.46 1,272 -0.59(-3.69%)
May 21, 2024 15.31 16.05 15.31 16.05 4,505 +0.74(+4.86%)
May 20, 2024 14.38 15.31 14.38 15.31 18,768 +0.91(+6.29%)
May 17, 2024 14.24 15.05 14.24 14.40 847 -0.59(-3.95%)
May 16, 2024 15.51 15.51 14.82 14.99 2,831 -0.66(-4.23%)
May 15, 2024 14.82 15.66 14.37 15.66 10,162 +1.15(+7.90%)
May 14, 2024 13.22 14.72 13.22 14.51 18,299 +1.23(+9.30%)
May 13, 2024 13.26 13.28 13.26 13.28 1,614 -0.40(-2.89%)
May 10, 2024 13.83 13.83 13.23 13.67 822 -0.16(-1.14%)
May 09, 2024 13.79 13.83 13.79 13.83 1,818 +0.47(+3.55%)
May 07, 2024 13.36 1,250 +0.03(+0.22%)
May 06, 2024 13.67 13.67 13.33 13.33 1,648 -0.06(-0.44%)
May 03, 2024 13.38 13.38 13.38 13.38 539 +0.10(+0.74%)
May 02, 2024 13.29 13.29 13.29 13.29 751 -0.14(-1.03%)
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.