U.S. Markets open in 4 hrs 10 mins

Ark Restaurants Corp. (ARKR)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.25-0.74 (-2.96%)
At close: 3:40PM EDT
People also watch
NATHBDLDAVEGTIMJAX
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201724.4924.4924.2524.2524.256,600
Jun 23, 201724.9924.9924.9924.9924.99400
Jun 22, 201724.9824.9824.9824.9824.98200
Jun 21, 201724.4924.5624.3224.3224.321,900
Jun 20, 201724.7024.7024.7024.7024.70300
Jun 19, 201724.8024.8024.8024.8024.80600
Jun 16, 201724.8324.8324.8224.8224.82400
Jun 15, 201725.1925.1925.1925.1925.19-
Jun 15, 20170.25 Dividend
Jun 14, 201725.1925.1925.1925.1924.94500
Jun 13, 201725.3025.3324.6624.9924.743,800
Jun 12, 201725.2525.3425.2525.3425.09600
Jun 09, 201725.2125.2125.2125.2124.96-
Jun 08, 201725.2125.2125.2125.2124.96-
Jun 07, 201725.5125.5125.2125.2124.96600
Jun 06, 201725.8625.8625.8625.8625.60-
Jun 05, 201725.7225.8625.5325.8625.60900
Jun 02, 201725.9925.9925.9225.9225.661,100
Jun 01, 201725.6025.6025.1225.1224.87500
May 31, 201725.2625.2625.2625.2625.01-
May 30, 201725.3125.7025.2225.2625.01900
May 26, 201725.4825.4825.4525.4825.231,000
May 25, 201725.9726.0025.1425.2525.002,000
May 24, 201725.9925.9925.7825.7825.52400
May 23, 201725.9925.9925.9925.9925.73-
May 22, 201725.4625.9925.1325.9925.73900
May 19, 201725.2225.9125.1325.1324.88700
May 18, 201725.1125.1125.1125.1124.86-
May 17, 201725.7025.8625.1125.1124.864,200
May 16, 201725.4325.7025.2325.7025.441,000
May 15, 201725.6025.6225.1525.3325.085,600
May 12, 201725.5926.0025.5925.7725.512,900
May 11, 201725.7225.7725.7025.7025.44700
May 10, 201725.6025.9225.5925.7725.511,400
May 09, 201725.5925.7125.5925.5925.342,200
May 08, 201725.9525.9525.5725.5725.32300
May 05, 201725.5025.9725.5025.9725.712,900
May 04, 201725.5025.5025.4025.5025.25600
May 03, 201725.1725.4325.1725.4325.18200
May 02, 201725.4925.4925.1525.1524.90700
May 01, 201725.4225.5025.4225.4725.22800
Apr 28, 201725.2425.3325.2425.3325.08400
Apr 27, 201725.0125.2625.0125.2625.011,300
Apr 26, 201725.2225.2225.1325.1924.942,500
Apr 25, 201725.0925.0924.7325.0924.845,000
Apr 24, 201724.7925.0824.7925.0324.786,300
Apr 21, 201724.9625.3124.5925.1024.853,800
Apr 20, 201724.8625.1024.7924.9024.653,600
Apr 19, 201724.8525.1224.8525.1224.87500
Apr 18, 201724.9525.2824.8524.8524.601,300
Apr 17, 201724.9425.1424.9424.9524.704,800
Apr 13, 201725.2025.3325.0225.0524.803,700
Apr 12, 201725.0125.4024.8925.0324.781,500
Apr 11, 201725.5125.5125.3925.3925.14400
Apr 10, 201724.8525.0224.8525.0224.77600
Apr 07, 201724.9925.0924.9524.9524.702,400
Apr 06, 201725.4025.4025.0825.2324.98600
Apr 05, 201725.2525.2524.9624.9624.711,600
Apr 04, 201725.4025.4024.9124.9624.712,200
Apr 03, 201725.3925.3925.0725.0724.82500
Mar 31, 201725.0925.2925.0925.2925.04800
Mar 30, 201725.0025.0024.8524.8524.60800
Mar 29, 201724.8925.0024.8925.0024.753,600
Mar 28, 201725.0025.0024.8824.9224.671,500
Mar 27, 201725.0625.0625.0625.0624.81200
Mar 24, 201725.2725.2725.2725.2725.02300
Mar 23, 201725.2525.2525.2525.2525.00200
Mar 22, 201724.8824.8824.8824.8824.63-
Mar 21, 201724.9324.9924.8824.8824.631,600
Mar 20, 201725.5925.6824.9024.9324.683,100
Mar 17, 201725.7525.7525.5325.5325.281,600
Mar 16, 201725.0025.6525.0025.6525.401,500
Mar 15, 201725.0025.1724.7625.0024.754,900
Mar 15, 20170.25 Dividend
Mar 14, 201725.2525.2525.2525.2524.75-
Mar 13, 201725.0025.9425.0025.2524.753,500
Mar 10, 201725.3325.4425.0025.2524.7510,300
Mar 09, 201725.4925.5825.1125.1124.612,800
Mar 08, 201725.5625.7825.1725.1724.6718,400
Mar 07, 201726.1526.1525.2125.4124.911,100
Mar 06, 201725.8125.8125.1125.2424.742,200
Mar 03, 201725.8325.8325.5025.5025.001,800
Mar 02, 201725.5825.6625.5125.5125.011,100
Mar 01, 201725.9025.9825.5825.5825.08700
Feb 28, 201725.1025.7525.1025.5025.003,700
Feb 27, 201727.0227.0225.6026.3525.831,200
Feb 24, 201725.3525.6025.3525.6025.091,700
Feb 23, 201726.2526.2525.6025.6025.091,300
Feb 22, 201726.0026.2625.7826.0025.493,300
Feb 21, 201725.7526.3225.7526.0325.529,000
Feb 17, 201725.2925.7024.9025.6325.1210,700
Feb 16, 201725.2925.2925.2925.2924.79400
Feb 15, 201725.2225.2424.8825.2424.743,500
Feb 14, 201724.9625.4924.9425.0024.518,100
Feb 13, 201723.0025.3023.0024.8624.3713,700
Feb 10, 201722.8923.0122.8523.0022.554,100
Feb 09, 201722.6922.7822.6422.7822.331,600
Feb 08, 201722.7923.0022.6522.6522.202,000
Feb 07, 201722.9723.0022.7923.0022.55700
Feb 06, 201722.9022.9022.6122.6522.201,000
*Close price adjusted for dividends and splits.
Loading more data...