Skip to main content

Ark Restaurants Cp (NQ: ARKR )

16.25 +0.75 (+4.84%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 15.50 16.25 15.50 16.25 4,451 +0.75(+4.86%)
May 20, 2024 14.56 15.50 14.56 15.50 18,540 +0.92(+6.29%)
May 17, 2024 14.42 15.24 14.42 14.58 837 -0.60(-3.95%)
May 16, 2024 15.70 15.70 15.00 15.18 2,797 -0.67(-4.23%)
May 15, 2024 15.00 15.85 14.55 15.85 10,039 +1.16(+7.90%)
May 14, 2024 13.38 14.90 13.38 14.69 18,076 +1.25(+9.30%)
May 13, 2024 13.42 13.44 13.42 13.44 1,595 -0.40(-2.89%)
May 10, 2024 14.00 14.00 13.39 13.84 812 -0.16(-1.14%)
May 09, 2024 13.96 14.00 13.96 14.00 1,796 +0.48(+3.55%)
May 07, 2024 13.52 1,235 +0.03(+0.22%)
May 06, 2024 13.84 13.84 13.49 13.49 1,628 -0.06(-0.44%)
May 03, 2024 13.55 13.55 13.55 13.55 533 +0.10(+0.74%)
May 02, 2024 13.45 13.45 13.45 13.45 742 -0.14(-1.03%)
May 01, 2024 13.61 13.62 13.59 13.59 1,423 -0.01(-0.07%)
Apr 30, 2024 13.66 13.80 13.60 13.60 1,204 -0.03(-0.22%)
Apr 22, 2024 13.63 419 -0.37(-2.64%)
Apr 19, 2024 14.00 14.00 14.00 14.00 3,126 +0.00(+0.00%)
Apr 18, 2024 13.93 14.00 13.81 14.00 978 +0.10(+0.73%)
Apr 17, 2024 14.00 14.00 13.90 13.90 1,449 +0.16(+1.15%)
Apr 16, 2024 13.82 13.82 13.74 13.74 584 -0.26(-1.86%)
Apr 15, 2024 13.72 14.00 13.60 14.00 10,682 +0.29(+2.09%)
Apr 12, 2024 13.80 13.80 13.62 13.71 3,137 -0.07(-0.49%)
Apr 10, 2024 13.78 197 +0.12(+0.88%)
Apr 09, 2024 13.62 13.66 13.62 13.66 1,729 +0.02(+0.15%)
Apr 08, 2024 14.00 14.00 13.62 13.64 2,624 -0.33(-2.36%)
Apr 05, 2024 14.00 14.00 13.97 13.97 646 +0.00(+0.00%)
Apr 04, 2024 13.97 13.97 13.97 13.97 521 +0.21(+1.53%)
Apr 03, 2024 13.84 13.97 13.62 13.76 2,073 -0.12(-0.86%)
Apr 02, 2024 13.68 13.88 13.68 13.88 1,547 +0.28(+2.06%)
Apr 01, 2024 13.78 13.82 13.60 13.60 2,773 -0.15(-1.09%)
Mar 28, 2024 13.87 13.87 13.75 13.75 831 +0.02(+0.15%)
Mar 27, 2024 13.73 13.73 13.73 13.73 577 -0.02(-0.15%)
Mar 26, 2024 13.75 13.75 13.75 13.75 613 -0.30(-2.14%)
Mar 22, 2024 14.05 242 +0.00(+0.00%)
Mar 21, 2024 14.29 14.29 14.05 14.05 1,546 -0.23(-1.61%)
Mar 20, 2024 14.00 14.28 14.00 14.28 1,146 +0.11(+0.78%)
Mar 19, 2024 13.60 14.17 13.60 14.17 4,282 +0.29(+2.09%)
Mar 18, 2024 13.40 13.90 12.94 13.88 10,012 +0.16(+1.17%)
Mar 15, 2024 13.82 13.82 12.94 13.72 6,664 -0.17(-1.22%)
Mar 14, 2024 14.12 14.12 13.48 13.89 10,862 -0.12(-0.86%)
Mar 13, 2024 14.12 14.22 13.80 14.01 9,324 +0.21(+1.52%)
Mar 12, 2024 13.97 14.02 13.80 13.80 1,461 -0.01(-0.07%)
Mar 11, 2024 14.01 14.01 13.81 13.81 1,116 +0.01(+0.07%)
Mar 08, 2024 13.87 13.87 13.80 13.80 689 -0.46(-3.23%)
Mar 07, 2024 13.94 14.26 13.94 14.26 838 +0.32(+2.30%)
Mar 06, 2024 13.95 13.95 13.94 13.94 1,047 +0.00(+0.00%)
Mar 05, 2024 13.84 13.94 13.81 13.94 1,512 -0.13(-0.92%)
Mar 04, 2024 14.07 14.07 14.07 14.07 1,319 +0.09(+0.64%)
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.