Ark Restaurants Cp (NQ: ARKR )

19.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 19.82 19.98 19.58 19.98 3,255 +0.33(+1.68%)
Jun 18, 2021 19.63 19.99 19.38 19.65 16,720 -0.15(-0.76%)
Jun 17, 2021 19.68 20.00 19.68 19.80 4,040 +0.00(+0.00%)
Jun 16, 2021 19.76 20.02 19.76 19.80 2,420 -0.04(-0.20%)
Jun 15, 2021 19.62 20.20 19.62 19.84 3,714 -0.27(-1.34%)
Jun 14, 2021 20.11 20.22 19.58 20.11 34,474 -0.14(-0.69%)
Jun 11, 2021 19.98 20.26 19.96 20.25 3,619 +0.24(+1.20%)
Jun 10, 2021 19.94 20.22 19.75 20.01 4,932 -0.11(-0.55%)
Jun 09, 2021 20.20 20.26 19.86 20.12 9,213 +0.12(+0.60%)
Jun 08, 2021 19.74 20.50 19.64 20.00 14,328 +0.00(+0.00%)
Jun 07, 2021 19.72 20.00 19.67 20.00 4,303 +0.30(+1.52%)
Jun 04, 2021 19.62 19.81 19.57 19.70 10,345 -0.11(-0.56%)
Jun 03, 2021 19.65 19.99 19.65 19.81 3,549 -0.05(-0.25%)
Jun 02, 2021 19.77 19.93 19.57 19.86 10,086 -0.08(-0.40%)
Jun 01, 2021 20.09 20.24 19.57 19.94 6,121 +0.00(+0.00%)
May 28, 2021 19.87 20.07 19.71 19.94 9,091 +0.02(+0.10%)
May 27, 2021 19.76 20.05 19.76 19.92 8,116 +0.17(+0.86%)
May 26, 2021 19.85 19.90 19.21 19.75 22,437 -0.25(-1.25%)
May 25, 2021 20.35 20.35 19.70 20.00 13,156 -0.62(-3.01%)
May 24, 2021 21.14 21.14 20.39 20.62 15,939 -0.35(-1.67%)
May 21, 2021 21.12 21.41 20.97 20.97 10,613 -0.38(-1.78%)
May 20, 2021 21.22 21.38 20.58 21.35 4,256 +0.12(+0.57%)
May 19, 2021 20.72 21.65 20.58 21.23 11,178 -0.62(-2.84%)
May 18, 2021 21.46 22.00 20.85 21.85 38,873 +1.54(+7.58%)
May 17, 2021 19.52 20.34 19.34 20.31 47,124 +1.06(+5.51%)
May 14, 2021 19.20 19.71 19.20 19.25 9,473 +0.05(+0.26%)
May 13, 2021 19.40 19.67 19.10 19.20 31,698 -0.04(-0.21%)
May 12, 2021 19.00 19.59 19.00 19.24 25,117 +0.62(+3.33%)
May 11, 2021 19.41 19.62 18.60 18.62 16,418 -1.24(-6.24%)
May 10, 2021 20.23 20.34 19.75 19.86 23,270 -0.20(-1.00%)
May 07, 2021 20.00 20.35 20.00 20.06 6,477 +0.06(+0.30%)
May 06, 2021 20.07 20.12 20.00 20.00 14,376 -0.07(-0.35%)
May 05, 2021 20.04 20.36 19.99 20.07 14,781 +0.07(+0.35%)
May 04, 2021 20.01 20.21 20.00 20.00 10,726 -0.20(-0.99%)
May 03, 2021 20.58 20.58 20.17 20.20 14,395 -0.10(-0.49%)
Apr 30, 2021 20.45 20.73 20.26 20.30 19,100 -0.17(-0.83%)
Apr 29, 2021 20.67 21.17 19.90 20.47 42,790 -0.70(-3.31%)
Apr 28, 2021 19.25 21.17 18.87 21.17 71,876 +1.99(+10.38%)
Apr 27, 2021 19.15 19.67 19.08 19.18 11,485 +0.09(+0.47%)
Apr 26, 2021 19.27 19.33 19.08 19.09 12,283 +0.01(+0.05%)
Apr 23, 2021 19.13 19.51 19.03 19.08 10,500 -0.04(-0.21%)
Apr 22, 2021 19.24 19.79 18.95 19.12 18,247 -0.07(-0.36%)
Apr 21, 2021 19.62 19.62 19.10 19.19 14,746 -0.35(-1.79%)
Apr 20, 2021 19.58 19.71 19.01 19.54 13,979 +0.04(+0.21%)
Apr 19, 2021 19.79 20.05 19.40 19.50 16,698 -0.45(-2.24%)
Apr 16, 2021 20.22 20.22 19.62 19.95 9,000 -0.12(-0.62%)
Apr 15, 2021 20.20 20.43 19.67 20.07 18,935 +0.11(+0.55%)
Apr 14, 2021 20.19 20.59 19.96 19.96 18,415 -0.24(-1.19%)
Apr 13, 2021 19.84 20.29 19.73 20.20 12,114 +0.50(+2.54%)
Apr 12, 2021 20.60 20.60 19.55 19.70 29,071 -0.94(-4.55%)
Apr 09, 2021 20.10 20.68 20.10 20.64 23,000 +0.54(+2.69%)
Apr 08, 2021 20.79 21.24 19.96 20.10 36,670 -1.37(-6.38%)
Apr 07, 2021 21.44 22.00 20.45 21.47 27,989 +0.05(+0.23%)
Apr 06, 2021 22.03 22.33 21.01 21.42 41,531 -0.54(-2.46%)
Apr 05, 2021 21.40 22.35 21.00 21.96 31,019 +1.03(+4.92%)
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.