NasdaqGM - Delayed Quote USD

Ark Restaurants Corp. (ARKR)

Compare
11.95 +0.16 (+1.36%)
At close: October 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 11.71 11.95 11.52 11.95 11.95 10,600
Oct 22, 2024 11.53 11.90 11.53 11.75 11.75 6,400
Oct 21, 2024 11.74 11.74 11.66 11.66 11.66 1,700
Oct 18, 2024 11.97 11.97 11.97 11.97 11.97 700
Oct 17, 2024 11.64 11.80 11.64 11.80 11.80 2,400
Oct 16, 2024 11.69 11.69 11.69 11.69 11.69 300
Oct 15, 2024 11.60 11.99 11.60 11.69 11.69 6,800
Oct 14, 2024 11.76 12.00 11.63 11.96 11.96 7,000
Oct 11, 2024 12.10 12.10 11.39 11.80 11.80 2,400
Oct 10, 2024 11.70 11.85 11.60 11.85 11.85 5,600
Oct 9, 2024 11.69 11.98 11.65 11.85 11.85 8,900
Oct 8, 2024 12.10 12.10 11.68 11.70 11.70 6,000
Oct 7, 2024 11.80 12.10 11.78 11.90 11.90 7,500
Oct 4, 2024 11.99 12.10 11.71 11.71 11.71 2,000
Oct 3, 2024 11.78 11.78 11.78 11.78 11.78 700
Oct 2, 2024 11.00 11.99 11.00 11.51 11.51 2,400
Oct 1, 2024 11.75 11.75 11.75 11.75 11.75 500
Sep 30, 2024 11.46 12.00 11.46 11.99 11.99 15,800
Sep 27, 2024 11.72 11.91 11.65 11.68 11.68 8,600
Sep 26, 2024 11.45 12.00 11.45 11.71 11.71 13,000
Sep 25, 2024 11.60 12.05 11.37 11.37 11.37 15,800
Sep 24, 2024 11.79 11.79 11.61 11.61 11.61 2,400
Sep 23, 2024 12.30 12.44 11.76 11.78 11.78 6,500
Sep 20, 2024 11.62 12.44 11.62 12.44 12.44 16,500
Sep 19, 2024 11.80 12.10 11.55 12.07 12.07 5,900
Sep 18, 2024 11.86 12.27 11.50 11.50 11.50 12,700
Sep 17, 2024 12.02 12.67 11.79 11.79 11.79 16,600
Sep 16, 2024 11.80 11.90 11.59 11.80 11.80 5,900
Sep 13, 2024 12.13 12.13 11.52 11.52 11.52 2,300
Sep 12, 2024 12.15 12.20 11.64 11.66 11.66 1,600
Sep 11, 2024 11.64 12.19 11.30 11.80 11.80 13,600
Sep 10, 2024 11.80 12.00 11.80 12.00 12.00 1,000
Sep 9, 2024 11.98 12.88 11.50 11.50 11.50 15,300
Sep 6, 2024 11.60 12.43 11.59 11.59 11.59 9,400
Sep 5, 2024 11.45 12.61 11.45 12.43 12.43 10,900
Sep 4, 2024 12.33 12.96 12.25 12.30 12.30 10,300
Sep 3, 2024 12.50 12.50 12.30 12.30 12.30 4,600
Aug 30, 2024 12.43 13.24 12.43 13.24 13.24 400
Aug 29, 2024 13.25 13.25 13.25 13.25 13.25 -
Aug 28, 2024 13.25 13.25 13.25 13.25 13.25 500
Aug 27, 2024 13.50 13.50 12.69 12.69 12.69 2,400
Aug 26, 2024 13.88 13.88 13.88 13.88 13.88 700
Aug 23, 2024 12.86 12.86 12.86 12.86 12.86 -
Aug 22, 2024 12.82 12.86 12.82 12.86 12.86 800
Aug 21, 2024 12.52 12.52 12.52 12.52 12.52 -
Aug 20, 2024 12.88 13.10 11.95 12.52 12.52 12,000
Aug 19, 2024 11.55 12.07 11.55 12.07 12.07 3,000
Aug 16, 2024 11.55 11.55 11.55 11.55 11.55 600
Aug 15, 2024 11.58 11.92 11.24 11.55 11.55 10,700
Aug 14, 2024 11.50 11.60 11.21 11.59 11.59 5,300
Aug 13, 2024 11.43 12.12 11.00 11.80 11.80 10,300
Aug 12, 2024 12.73 12.73 11.99 11.99 11.99 4,400
Aug 9, 2024 12.30 12.35 11.52 12.26 12.26 21,000
Aug 8, 2024 12.76 12.76 12.76 12.76 12.76 200
Aug 7, 2024 12.91 12.91 12.91 12.91 12.91 500
Aug 6, 2024 12.68 13.24 12.68 13.00 13.00 1,700
Aug 5, 2024 13.20 13.20 11.31 12.22 12.22 5,700
Aug 2, 2024 13.52 13.52 13.26 13.31 13.31 8,300
Aug 1, 2024 13.75 13.75 13.57 13.57 13.57 900
Jul 31, 2024 13.42 13.42 13.42 13.42 13.42 300
Jul 30, 2024 13.36 13.36 13.32 13.32 13.32 500
Jul 29, 2024 13.83 13.83 13.77 13.77 13.77 900
Jul 26, 2024 13.37 13.42 13.34 13.38 13.38 900
Jul 25, 2024 13.26 13.26 13.26 13.26 13.26 400
Jul 24, 2024 13.78 13.78 13.78 13.78 13.78 -
Jul 23, 2024 13.26 13.78 13.26 13.78 13.78 800
Jul 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Jul 19, 2024 13.45 13.50 13.45 13.50 13.50 600
Jul 18, 2024 13.50 13.80 13.48 13.50 13.50 2,400
Jul 17, 2024 13.54 13.54 13.54 13.54 13.54 700
Jul 16, 2024 13.45 13.45 13.29 13.30 13.30 900
Jul 15, 2024 13.49 13.50 13.07 13.07 13.07 2,300
Jul 12, 2024 13.07 13.49 13.07 13.49 13.49 900
Jul 11, 2024 13.20 13.20 13.20 13.20 13.20 200
Jul 10, 2024 13.39 13.39 13.20 13.20 13.20 9,700
Jul 9, 2024 13.38 13.38 13.38 13.38 13.38 -
Jul 8, 2024 13.38 13.38 13.38 13.38 13.38 -
Jul 5, 2024 13.38 13.38 13.38 13.38 13.38 -
Jul 3, 2024 13.55 13.55 13.25 13.38 13.38 1,600
Jul 2, 2024 13.43 13.43 13.24 13.24 13.24 1,400
Jul 1, 2024 13.34 13.49 13.05 13.05 13.05 700
Jun 28, 2024 13.33 13.44 12.98 13.11 13.11 8,500
Jun 27, 2024 13.61 13.75 13.35 13.49 13.49 3,500
Jun 26, 2024 13.75 13.75 13.75 13.75 13.75 600
Jun 25, 2024 13.75 13.85 13.50 13.75 13.75 5,900
Jun 24, 2024 14.35 14.35 13.60 13.60 13.60 1,300
Jun 21, 2024 14.13 14.13 13.95 14.00 14.00 3,800
Jun 20, 2024 14.35 14.48 13.60 13.80 13.80 2,300
Jun 18, 2024 14.77 14.93 14.71 14.71 14.71 1,200
Jun 17, 2024 14.73 15.40 14.27 14.28 14.28 16,600
Jun 14, 2024 14.69 15.00 14.43 15.00 15.00 1,200
Jun 13, 2024 15.44 15.44 15.44 15.44 15.44 600
Jun 12, 2024 15.21 15.44 14.60 15.44 15.44 1,100
Jun 11, 2024 14.51 14.89 14.51 14.89 14.89 1,000
Jun 10, 2024 14.50 14.51 14.24 14.51 14.51 1,600
Jun 7, 2024 14.87 14.87 14.87 14.87 14.87 -
Jun 6, 2024 14.87 14.87 14.87 14.87 14.87 -
Jun 5, 2024 14.87 14.87 14.87 14.87 14.87 1,200
Jun 4, 2024 14.35 14.87 14.35 14.87 14.87 700
Jun 3, 2024 15.40 15.40 14.90 14.90 14.90 600
May 31, 2024 0.19 Dividend
May 31, 2024 15.22 15.63 14.11 14.74 14.74 1,500
May 30, 2024 15.50 15.50 15.42 15.42 15.23 600
May 29, 2024 15.10 15.10 15.10 15.10 14.92 300
May 28, 2024 15.62 15.62 14.26 15.10 14.92 1,900
May 24, 2024 16.01 16.04 15.53 15.59 15.40 2,100
May 23, 2024 16.09 16.09 15.06 15.06 14.88 2,400
May 22, 2024 15.54 16.00 15.54 15.65 15.46 1,300
May 21, 2024 15.50 16.25 15.50 16.25 16.05 4,500
May 20, 2024 14.56 15.50 14.56 15.50 15.31 18,500
May 17, 2024 14.42 15.24 14.42 14.58 14.40 800
May 16, 2024 15.70 15.70 15.00 15.18 14.99 2,800
May 15, 2024 15.00 15.85 14.55 15.85 15.66 10,000
May 14, 2024 13.38 14.90 13.38 14.69 14.51 18,100
May 13, 2024 13.42 13.44 13.42 13.44 13.28 1,600
May 10, 2024 14.00 14.00 13.39 13.84 13.67 800
May 9, 2024 13.96 14.00 13.96 14.00 13.83 1,800
May 8, 2024 13.52 13.52 13.52 13.52 13.36 1,200
May 7, 2024 13.52 13.52 13.52 13.52 13.36 3,000
May 6, 2024 13.84 13.84 13.49 13.49 13.33 1,600
May 3, 2024 13.55 13.55 13.55 13.55 13.38 500
May 2, 2024 13.45 13.45 13.45 13.45 13.29 700
May 1, 2024 13.61 13.62 13.59 13.59 13.42 1,400
Apr 30, 2024 13.66 13.80 13.60 13.60 13.43 1,200
Apr 29, 2024 13.63 13.63 13.63 13.63 13.46 400
Apr 26, 2024 13.63 13.63 13.63 13.63 13.46 300
Apr 25, 2024 13.63 13.63 13.63 13.63 13.46 300
Apr 24, 2024 13.63 13.63 13.63 13.63 13.46 300
Apr 23, 2024 13.63 13.63 13.63 13.63 13.46 300
Apr 22, 2024 13.82 13.82 13.63 13.63 13.46 1,300
Apr 19, 2024 14.00 14.00 14.00 14.00 13.83 3,100
Apr 18, 2024 13.93 14.00 13.81 14.00 13.83 1,000
Apr 17, 2024 14.00 14.00 13.90 13.90 13.73 1,400
Apr 16, 2024 13.82 13.82 13.74 13.74 13.57 600
Apr 15, 2024 13.72 14.00 13.60 14.00 13.83 10,700
Apr 12, 2024 13.80 13.80 13.62 13.71 13.54 3,100
Apr 11, 2024 13.78 13.78 13.78 13.78 13.61 200
Apr 10, 2024 13.65 13.89 13.65 13.78 13.61 1,400
Apr 9, 2024 13.62 13.66 13.62 13.66 13.49 1,700
Apr 8, 2024 14.00 14.00 13.62 13.64 13.47 2,600
Apr 5, 2024 14.00 14.00 13.97 13.97 13.80 600
Apr 4, 2024 13.97 13.97 13.97 13.97 13.80 500
Apr 3, 2024 13.84 13.97 13.63 13.76 13.59 2,100
Apr 2, 2024 13.68 13.88 13.68 13.88 13.71 1,500
Apr 1, 2024 13.78 13.82 13.60 13.60 13.43 2,800
Mar 28, 2024 13.87 13.87 13.75 13.75 13.58 800
Mar 27, 2024 13.73 13.73 13.73 13.73 13.56 600
Mar 26, 2024 13.75 13.75 13.75 13.75 13.58 600
Mar 25, 2024 14.05 14.05 14.05 14.05 13.88 -
Mar 22, 2024 13.89 14.05 13.89 14.05 13.88 700
Mar 21, 2024 14.29 14.29 14.05 14.05 13.88 1,500
Mar 20, 2024 14.00 14.28 14.00 14.28 14.11 1,100
Mar 19, 2024 13.60 14.17 13.60 14.17 14.00 4,300
Mar 18, 2024 13.40 13.90 12.94 13.88 13.71 10,000
Mar 15, 2024 13.82 13.82 12.94 13.72 13.55 6,700
Mar 14, 2024 14.12 14.12 13.48 13.89 13.72 10,900
Mar 13, 2024 14.12 14.22 13.80 14.01 13.84 9,300
Mar 12, 2024 13.97 14.02 13.80 13.80 13.63 1,500
Mar 11, 2024 14.01 14.01 13.81 13.81 13.64 1,100
Mar 8, 2024 13.87 13.87 13.80 13.80 13.63 700
Mar 7, 2024 13.94 14.26 13.94 14.26 14.09 800
Mar 6, 2024 13.95 13.95 13.94 13.94 13.77 1,000
Mar 5, 2024 13.84 13.94 13.81 13.94 13.77 1,500
Mar 4, 2024 14.07 14.07 14.07 14.07 13.90 1,300
Mar 1, 2024 13.98 13.98 13.98 13.98 13.81 400
Feb 29, 2024 14.26 14.38 14.26 14.38 14.20 1,300
Feb 28, 2024 0.19 Dividend
Feb 28, 2024 13.96 14.25 13.96 14.25 14.08 1,200
Feb 27, 2024 14.19 14.40 14.15 14.15 13.79 3,200
Feb 26, 2024 14.25 14.25 14.15 14.20 13.84 5,300
Feb 23, 2024 14.40 14.44 14.40 14.44 14.07 800
Feb 22, 2024 14.30 14.44 14.30 14.44 14.07 3,700
Feb 21, 2024 14.14 14.28 14.02 14.28 13.92 1,300
Feb 20, 2024 14.15 14.44 14.15 14.44 14.07 800
Feb 16, 2024 14.28 14.45 14.05 14.10 13.74 3,700
Feb 15, 2024 14.75 14.75 14.75 14.75 14.38 -
Feb 14, 2024 14.00 14.75 14.00 14.75 14.38 2,700
Feb 13, 2024 13.80 14.00 13.80 14.00 13.65 800
Feb 12, 2024 14.33 14.85 14.11 14.11 13.75 2,700
Feb 9, 2024 14.46 14.60 14.15 14.15 13.79 2,700
Feb 8, 2024 14.41 14.59 14.05 14.59 14.22 1,600
Feb 7, 2024 14.73 14.73 14.10 14.10 13.74 2,100
Feb 6, 2024 14.67 14.74 14.44 14.44 14.07 3,400
Feb 5, 2024 15.00 15.00 14.52 14.75 14.38 1,300
Feb 2, 2024 15.64 15.64 14.92 14.92 14.54 700
Feb 1, 2024 14.83 14.93 14.83 14.93 14.55 500
Jan 31, 2024 14.61 14.61 14.61 14.61 14.24 600
Jan 30, 2024 15.05 15.42 15.05 15.10 14.72 2,300
Jan 29, 2024 15.11 15.11 15.11 15.11 14.73 300
Jan 26, 2024 15.11 15.11 15.11 15.11 14.73 1,500
Jan 25, 2024 14.93 14.99 14.93 14.99 14.61 1,200
Jan 24, 2024 14.74 14.89 14.34 14.74 14.37 3,200
Jan 23, 2024 15.11 15.11 14.42 14.42 14.05 1,100
Jan 22, 2024 15.00 15.00 15.00 15.00 14.62 300
Jan 19, 2024 15.14 15.14 15.00 15.00 14.62 700
Jan 18, 2024 14.76 14.97 14.74 14.80 14.43 1,500
Jan 17, 2024 14.30 15.00 14.30 14.55 14.18 4,300
Jan 16, 2024 14.02 14.39 14.00 14.35 13.99 2,600
Jan 12, 2024 14.40 14.40 14.40 14.40 14.04 400
Jan 11, 2024 14.04 14.04 14.01 14.01 13.66 1,000
Jan 10, 2024 13.90 13.90 13.90 13.90 13.55 800
Jan 9, 2024 13.92 14.15 13.92 14.15 13.79 500
Jan 8, 2024 13.83 14.37 13.83 13.90 13.55 1,700
Jan 5, 2024 14.07 14.07 13.85 13.85 13.50 2,800
Jan 4, 2024 14.20 14.20 13.80 13.80 13.45 1,100
Jan 3, 2024 14.15 14.20 14.15 14.20 13.84 400
Jan 2, 2024 14.04 14.24 14.04 14.18 13.82 2,000
Dec 29, 2023 14.06 14.20 14.06 14.07 13.71 800
Dec 28, 2023 14.15 14.46 14.05 14.10 13.74 3,100
Dec 27, 2023 14.22 14.29 14.20 14.29 13.93 1,300
Dec 26, 2023 14.37 14.37 14.03 14.07 13.71 1,000
Dec 22, 2023 14.41 14.41 14.30 14.40 14.04 1,200
Dec 21, 2023 14.13 14.22 14.02 14.16 13.80 2,600
Dec 20, 2023 14.50 14.62 14.15 14.29 13.93 2,900
Dec 19, 2023 10.50 14.37 10.27 14.11 13.75 39,600
Dec 18, 2023 15.50 15.53 15.05 15.05 14.67 9,600
Dec 15, 2023 15.25 15.43 15.25 15.35 14.96 5,600
Dec 14, 2023 15.41 15.55 15.24 15.24 14.85 9,900
Dec 13, 2023 15.33 15.50 15.22 15.41 15.02 4,700
Dec 12, 2023 15.50 15.55 15.24 15.24 14.85 4,200
Dec 11, 2023 15.47 15.65 15.42 15.62 15.22 1,800
Dec 8, 2023 15.54 15.75 15.42 15.42 15.03 5,400
Dec 7, 2023 15.49 15.65 15.43 15.65 15.25 2,500
Dec 6, 2023 15.28 15.59 15.28 15.41 15.02 3,400
Dec 5, 2023 15.06 15.45 15.06 15.45 15.06 2,300
Dec 4, 2023 15.32 15.41 15.29 15.33 14.94 5,300
Dec 1, 2023 15.50 15.61 15.45 15.61 15.21 3,400
Nov 30, 2023 15.15 15.50 15.15 15.50 15.11 1,200
Nov 29, 2023 0.19 Dividend
Nov 29, 2023 15.61 15.65 15.55 15.55 15.16 3,600
Nov 28, 2023 15.58 15.62 15.58 15.62 15.04 700
Nov 27, 2023 15.64 15.64 15.32 15.32 14.75 800
Nov 24, 2023 15.75 15.75 15.64 15.64 15.06 900
Nov 22, 2023 15.55 15.55 14.91 15.25 14.69 4,100
Nov 21, 2023 15.29 15.55 15.29 15.53 14.95 1,200
Nov 20, 2023 15.05 15.26 15.05 15.26 14.69 5,700
Nov 17, 2023 15.23 15.25 14.95 15.22 14.66 9,000
Nov 16, 2023 15.35 15.35 15.29 15.35 14.78 1,000
Nov 15, 2023 15.30 15.50 15.25 15.29 14.72 5,600
Nov 14, 2023 15.25 15.25 15.21 15.21 14.65 1,400
Nov 13, 2023 15.40 15.40 15.40 15.40 14.83 200
Nov 10, 2023 14.96 15.70 14.84 15.40 14.83 3,700
Nov 9, 2023 15.33 15.33 15.33 15.33 14.76 1,100
Nov 8, 2023 15.33 15.37 15.19 15.37 14.80 1,900
Nov 7, 2023 15.15 15.16 14.91 14.91 14.36 10,000
Nov 6, 2023 15.25 15.29 15.07 15.07 14.51 1,600
Nov 3, 2023 15.45 15.45 15.30 15.36 14.79 1,300
Nov 2, 2023 15.45 15.45 15.45 15.45 14.88 1,000
Nov 1, 2023 15.75 15.75 15.18 15.46 14.89 2,200
Oct 31, 2023 15.74 15.74 15.74 15.74 15.16 400
Oct 30, 2023 15.45 15.75 15.28 15.74 15.16 1,200
Oct 27, 2023 15.75 15.75 15.75 15.75 15.17 200
Oct 26, 2023 15.33 15.75 15.18 15.18 14.62 1,100
Oct 25, 2023 15.50 15.75 15.20 15.20 14.64 1,100
Oct 24, 2023 15.83 15.83 15.75 15.75 15.17 400

Related Tickers