Skip to main content

Ark Restaurants Corp (NQ: ARKR )

13.75 +0.15 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.13 11.43 9.861 9.952 54,874 -1.04(-9.46%)
Sep 29, 2020 11.13 11.23 10.81 10.99 6,256 +0.08(+0.71%)
Sep 28, 2020 11.00 11.73 10.62 10.91 18,080 +0.25(+2.32%)
Sep 25, 2020 10.19 10.87 10.19 10.67 15,385 +0.31(+2.96%)
Sep 24, 2020 10.45 10.71 10.18 10.36 17,298 -0.11(-1.09%)
Sep 23, 2020 10.51 10.75 10.47 10.47 11,142 -0.50(-4.55%)
Sep 22, 2020 10.92 11.40 10.58 10.97 19,089 +0.43(+4.13%)
Sep 21, 2020 10.69 11.68 10.40 10.54 20,156 -0.55(-4.96%)
Sep 18, 2020 11.00 11.46 10.34 11.09 31,317 +0.09(+0.83%)
Sep 17, 2020 10.16 11.17 10.16 11.00 24,303 +0.83(+8.21%)
Sep 16, 2020 9.155 10.36 9.155 10.16 22,242 +0.75(+7.98%)
Sep 15, 2020 9.384 9.714 9.320 9.412 19,377 +0.06(+0.69%)
Sep 14, 2020 9.192 9.348 8.986 9.348 21,963 +0.16(+1.70%)
Sep 11, 2020 9.164 10.19 9.164 9.192 5,019 +0.00(+0.00%)
Sep 10, 2020 9.682 9.682 9.118 9.192 41,149 -0.05(-0.50%)
Sep 09, 2020 9.293 9.391 9.000 9.238 23,345 -0.12(-1.27%)
Sep 08, 2020 8.999 9.485 8.798 9.357 29,879 +0.24(+2.61%)
Sep 04, 2020 9.320 10.25 8.706 9.118 27,279 +0.11(+1.22%)
Sep 03, 2020 9.063 9.971 8.898 9.008 60,657 +0.05(+0.51%)
Sep 02, 2020 9.027 9.091 8.926 8.963 24,144 +0.11(+1.24%)
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.