Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Corp. - Common Stock (NQ:ARKR)

11.73 -0.27 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 11.95 12.49 11.51 11.73 44,849 -0.27(-2.25%)
May 05, 2025 9.460 12.00 9.115 12.00 67,134 +2.61(+27.80%)
May 02, 2025 10.38 10.38 9.390 9.390 1,399 -0.51(-5.15%)
May 01, 2025 8.930 10.59 8.700 9.900 54,289 +0.64(+6.91%)
Apr 30, 2025 9.000 9.473 8.700 9.260 6,372 +0.25(+2.77%)
Apr 29, 2025 8.850 9.230 8.850 9.010 9,782 +0.31(+3.56%)
Apr 28, 2025 8.690 9.028 8.690 8.700 13,642 +0.00(+0.00%)
Apr 25, 2025 8.610 8.800 8.600 8.700 1,087 -0.04(-0.51%)
Apr 24, 2025 8.800 8.901 8.745 8.745 1,663 -0.19(-2.07%)
Apr 23, 2025 8.930 8.930 8.930 8.930 1,144 +0.35(+4.08%)
Apr 22, 2025 8.520 9.000 8.520 8.580 3,601 +0.08(+0.94%)
Apr 21, 2025 8.520 8.520 8.500 8.500 975 +0.07(+0.86%)
Apr 17, 2025 8.600 8.724 8.428 8.428 11,294 -0.17(-2.01%)
Apr 16, 2025 8.920 8.950 8.600 8.600 1,777 -0.08(-0.92%)
Apr 15, 2025 8.710 8.710 8.456 8.680 1,218 +0.38(+4.58%)
Apr 14, 2025 8.300 8.300 8.300 8.300 742 -0.03(-0.36%)
Apr 11, 2025 8.600 8.684 8.250 8.330 17,005 -0.27(-3.14%)
Apr 10, 2025 9.000 9.200 8.600 8.600 8,176 -0.40(-4.44%)
Apr 09, 2025 8.955 9.000 8.650 9.000 4,922 +0.20(+2.27%)
Apr 08, 2025 9.050 9.150 8.800 8.800 9,176 -0.40(-4.35%)
Apr 07, 2025 8.900 9.200 8.850 9.200 5,234 -0.35(-3.66%)
Apr 03, 2025 9.094 9.550 287 -0.65(-6.37%)
Apr 02, 2025 9.800 10.20 9.800 10.20 972 +0.00(+0.00%)
Apr 01, 2025 9.600 10.20 9.412 10.20 2,716 +0.10(+0.99%)
Mar 31, 2025 9.710 10.10 9.615 10.10 7,239 +0.39(+4.02%)
Mar 28, 2025 10.07 10.40 9.120 9.710 31,885 -0.06(-0.63%)
Mar 27, 2025 10.30 10.43 9.771 9.771 4,158 -0.33(-3.26%)
Mar 26, 2025 9.000 10.79 9.000 10.10 93,164 +0.72(+7.73%)
Mar 25, 2025 9.750 9.820 8.880 9.376 20,900 -0.46(-4.72%)
Mar 24, 2025 9.589 10.000 9.589 9.840 5,804 -0.15(-1.50%)
Mar 21, 2025 9.850 10.40 9.740 9.990 8,102 -0.15(-1.48%)
Mar 20, 2025 9.900 10.87 9.750 10.14 18,881 -0.21(-2.03%)
Mar 19, 2025 10.35 10.35 10.35 10.35 908 +0.35(+3.50%)
Mar 18, 2025 10.11 10.11 9.997 10.00 1,609 -0.35(-3.38%)
Mar 17, 2025 10.35 10.35 10.35 10.35 1,686 +0.25(+2.48%)
Mar 14, 2025 10.00 10.38 10.00 10.10 3,506 +0.11(+1.10%)
Mar 13, 2025 10.43 10.43 9.990 9.990 1,377 -0.18(-1.77%)
Mar 12, 2025 10.10 10.20 10.10 10.17 23,749 +0.17(+1.70%)
Mar 11, 2025 10.34 10.34 10.00 10.00 1,203 -0.11(-1.09%)
Mar 10, 2025 10.54 10.54 10.11 10.11 2,372 -0.45(-4.26%)
Mar 07, 2025 10.56 10.56 10.56 10.56 657 -0.10(-0.94%)
Mar 06, 2025 10.35 10.66 10.33 10.66 1,778 +0.04(+0.38%)
Mar 05, 2025 10.32 10.62 10.32 10.62 937 +0.35(+3.41%)
Mar 04, 2025 10.35 10.55 10.25 10.27 2,370 -0.55(-5.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.