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 (%)
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 13.41 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%)
Mar 01, 2024 13.98 13.98 13.98 13.98 446 -0.40(-2.78%)
Feb 29, 2024 14.26 14.38 14.26 14.38 1,286 +0.13(+0.91%)
Feb 28, 2024 13.96 14.25 13.96 14.25 1,197 +0.29(+2.06%)
Feb 27, 2024 14.00 14.21 13.96 13.96 3,252 -0.05(-0.35%)
Feb 26, 2024 14.06 14.06 13.96 14.01 5,326 -0.24(-1.66%)
Feb 23, 2024 14.21 14.25 14.21 14.25 840 +0.00(+0.00%)
Feb 22, 2024 14.11 14.25 14.11 14.25 3,754 +0.16(+1.14%)
Feb 21, 2024 13.95 14.09 13.83 14.09 1,307 -0.16(-1.13%)
Feb 20, 2024 13.96 14.25 13.96 14.25 842 +0.34(+2.41%)
Feb 16, 2024 14.08 14.26 13.86 13.91 3,702 -0.64(-4.41%)
Feb 14, 2024 14.55 118 +0.74(+5.36%)
Feb 13, 2024 13.62 13.81 13.62 13.81 809 -0.11(-0.78%)
Feb 12, 2024 14.14 14.65 13.92 13.92 2,762 -0.04(-0.28%)
Feb 09, 2024 14.27 14.41 13.96 13.96 2,686 -0.43(-3.02%)
Feb 08, 2024 14.22 14.40 13.86 14.40 1,607 +0.48(+3.48%)
Feb 07, 2024 14.53 14.53 13.91 13.91 2,143 -0.34(-2.35%)
Feb 06, 2024 14.48 14.54 14.25 14.25 3,433 -0.31(-2.10%)
Feb 05, 2024 14.80 14.80 14.33 14.55 1,365 -0.17(-1.14%)
Feb 02, 2024 15.43 15.43 14.72 14.72 716 -0.01(-0.07%)
Feb 01, 2024 14.63 14.73 14.63 14.73 531 +0.32(+2.19%)
Jan 31, 2024 14.42 14.42 14.42 14.42 639 -0.48(-3.24%)
Jan 30, 2024 14.85 15.22 14.85 14.90 2,307 -0.01(-0.07%)
Jan 26, 2024 14.91 300 +0.12(+0.80%)
Jan 25, 2024 14.74 14.79 14.74 14.79 1,245 +0.25(+1.70%)
Jan 24, 2024 14.53 14.69 14.15 14.54 3,264 +0.32(+2.22%)
Jan 23, 2024 14.90 14.90 14.23 14.23 1,069 -0.57(-3.87%)
Jan 19, 2024 14.80 330 +0.20(+1.35%)
Jan 18, 2024 14.56 14.77 14.54 14.60 1,469 +0.25(+1.72%)
Jan 17, 2024 14.11 14.80 14.11 14.36 4,325 +0.20(+1.39%)
Jan 16, 2024 13.83 14.20 13.81 14.16 2,674 -0.05(-0.35%)
Jan 12, 2024 14.21 14.21 14.21 14.21 432 +0.38(+2.78%)
Jan 11, 2024 13.86 13.86 13.82 13.82 996 +0.11(+0.79%)
Jan 10, 2024 13.72 13.72 13.72 13.72 777 -0.25(-1.77%)
Jan 09, 2024 13.74 13.96 13.74 13.96 523 +0.25(+1.80%)
Jan 08, 2024 13.65 14.18 13.65 13.72 1,717 +0.05(+0.36%)
Jan 05, 2024 13.88 13.88 13.67 13.67 2,844 +0.05(+0.36%)
Jan 04, 2024 14.01 14.01 13.62 13.62 1,154 -0.39(-2.82%)
Jan 03, 2024 13.96 14.01 13.96 14.01 451 +0.02(+0.14%)
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.