NasdaqGM - Nasdaq Real Time Price USD

Ark Restaurants Corp. (ARKR)

Compare
13.31
+0.16
+(1.22%)
At close: January 31 at 4:00:00 PM EST
13.16
-0.15
(-1.13%)
After hours: January 31 at 4:00:30 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202513.2013.8013.0013.3113.3110,900
Jan 30, 202513.0413.5513.0413.5313.535,200
Jan 29, 202513.7713.7713.4613.4613.463,100
Jan 28, 202513.1113.5012.9913.1513.154,600
Jan 27, 202513.0313.4813.0313.4813.481,400
Jan 24, 202513.6014.0313.6013.7513.753,300
Jan 23, 202512.9814.2012.9814.2014.201,800
Jan 22, 202514.2014.2013.6013.6013.602,500
Jan 21, 202513.6214.4313.6213.8613.864,400
Jan 17, 202514.1014.1013.2513.9113.912,900
Jan 16, 202514.6014.6013.9014.3014.302,800
Jan 15, 202513.9013.9013.9013.9013.901,100
Jan 14, 202514.4014.4013.9414.0714.071,000
Jan 13, 202514.5314.5314.1114.1514.152,400
Jan 10, 202514.0015.0014.0014.9914.991,600
Jan 8, 202515.5115.5114.3314.3314.33900
Jan 7, 202516.5417.7615.0515.5615.5621,900
Jan 6, 202515.1216.5615.1216.2116.2126,500
Jan 3, 202512.5015.1512.5014.7314.7325,000
Jan 2, 202510.9912.9510.8012.7612.767,900
Dec 31, 202410.9711.0010.0111.0011.003,000
Dec 30, 202411.1711.4511.1711.1911.19800
Dec 27, 202410.8011.9510.7711.4911.491,700
Dec 26, 202411.0011.6810.4311.0111.014,700
Dec 24, 202410.9911.0010.9911.0011.00800
Dec 23, 202410.8010.8810.2810.8810.889,600
Dec 20, 202411.8311.8311.0311.2911.291,900
Dec 19, 202410.6711.3410.6711.1011.101,900
Dec 18, 202411.3112.0510.7410.7410.743,900
Dec 17, 202411.5011.7911.3511.7911.792,100
Dec 16, 202412.9713.1012.0012.0112.015,800
Dec 13, 202413.6513.6513.1513.4813.482,000
Dec 12, 202412.6814.1012.6814.1014.103,200
Dec 11, 202413.8313.8312.8512.8512.854,000
Dec 10, 202414.9914.9913.7413.7913.792,700
Dec 9, 202415.2815.5114.0114.8514.8534,100
Dec 6, 202412.3015.3812.1015.2815.28117,200
Dec 5, 202412.1912.4311.6212.3012.3031,100
Dec 4, 202410.7012.369.7512.3612.3654,300
Dec 3, 202410.0010.709.9910.7010.7052,000
Dec 2, 20249.839.999.759.999.997,900
Nov 29, 20249.819.989.779.829.828,200
Nov 27, 20249.9110.009.8410.0010.005,700
Nov 26, 20249.9010.139.8310.0610.0610,200
Nov 25, 20249.9510.139.8510.0110.014,900
Nov 22, 20249.9310.109.8010.1010.103,800
Nov 21, 202410.1610.169.8510.0910.093,500
Nov 20, 202410.2710.279.7910.1010.1010,900
Nov 19, 202410.0810.1610.0810.1610.16600
Nov 18, 202410.2510.2510.2510.2510.25-
Nov 15, 202410.1610.3110.1610.2510.25700
Nov 14, 20249.8010.449.8010.3910.394,600
Nov 13, 202410.3710.5910.2510.3810.382,600
Nov 12, 202410.4510.6210.2910.3810.383,000
Nov 11, 202410.8010.8010.0610.3610.361,900
Nov 8, 202410.4010.6010.3510.3510.35900
Nov 7, 202410.5010.7010.4010.5510.5514,000
Nov 6, 202410.7511.3610.3810.4510.456,500
Nov 5, 202410.6510.8810.5310.8510.851,800
Nov 4, 202410.4710.7710.3910.5310.5310,900
Nov 1, 202410.7010.7010.4710.4710.471,200
Oct 31, 202410.7510.9010.5510.9010.906,300
Oct 30, 202410.9811.0010.7510.7810.786,400
Oct 29, 202411.3011.3010.9711.1011.104,200
Oct 28, 202411.2511.4311.2011.2011.202,400
Oct 25, 202411.6911.6911.3111.3711.377,500
Oct 24, 202411.8911.8911.8911.8911.89500
Oct 23, 202411.7111.9511.5211.9511.9510,600
Oct 22, 202411.5311.9011.5311.7511.756,400
Oct 21, 202411.7411.7411.6611.6611.661,700
Oct 18, 202411.9711.9711.9711.9711.97700
Oct 17, 202411.6411.8011.6411.8011.802,400
Oct 16, 202411.6911.6911.6911.6911.69300
Oct 15, 202411.6011.9911.6011.6911.696,800
Oct 14, 202411.7612.0011.6311.9611.967,000
Oct 11, 202412.1012.1011.3911.8011.802,400
Oct 10, 202411.7011.8511.6011.8511.855,600
Oct 9, 202411.6911.9811.6511.8511.858,900
Oct 8, 202412.1012.1011.6811.7011.706,000
Oct 7, 202411.8012.1011.7811.9011.907,500
Oct 4, 202411.9912.1011.7111.7111.712,000
Oct 3, 202411.7811.7811.7811.7811.78700
Oct 2, 202411.0011.9911.0011.5111.512,400
Oct 1, 202411.7511.7511.7511.7511.75500
Sep 30, 202411.4612.0011.4611.9911.9915,800
Sep 27, 202411.7211.9111.6511.6811.688,600
Sep 26, 202411.4512.0011.4511.7111.7113,000
Sep 25, 202411.6012.0511.3711.3711.3715,800
Sep 24, 202411.7911.7911.6111.6111.612,400
Sep 23, 202412.3012.4411.7611.7811.786,500
Sep 20, 202411.6212.4411.6212.4412.4416,500
Sep 19, 202411.8012.1011.5512.0712.075,900
Sep 18, 202411.8612.2711.5011.5011.5012,700
Sep 17, 202412.0212.6711.7911.7911.7916,600
Sep 16, 202411.8011.9011.5911.8011.805,900
Sep 13, 202412.1312.1311.5211.5211.522,300
Sep 12, 202412.1512.2011.6411.6611.661,600
Sep 11, 202411.6412.1911.3011.8011.8013,600
Sep 10, 202411.8012.0011.8012.0012.001,000
Sep 9, 202411.9812.8811.5011.5011.5015,300
Sep 6, 202411.6012.4311.5911.5911.599,400
Sep 5, 202411.4512.6111.4512.4312.4310,900
Sep 4, 202412.3312.9612.2512.3012.3010,300
Sep 3, 202412.5012.5012.3012.3012.304,600
Aug 30, 202412.4313.2412.4313.2413.24400
Aug 29, 202413.2513.2513.2513.2513.25-
Aug 28, 202413.2513.2513.2513.2513.25500
Aug 27, 202413.5013.5012.6912.6912.692,400
Aug 26, 202413.8813.8813.8813.8813.88700
Aug 23, 202412.8612.8612.8612.8612.86-
Aug 22, 202412.8212.8612.8212.8612.86800
Aug 21, 202412.5212.5212.5212.5212.52-
Aug 20, 202412.8813.1011.9512.5212.5212,000
Aug 19, 202411.5512.0711.5512.0712.073,000
Aug 16, 202411.5511.5511.5511.5511.55600
Aug 15, 202411.5811.9211.2411.5511.5510,700
Aug 14, 202411.5011.6011.2111.5911.595,300
Aug 13, 202411.4312.1211.0011.8011.8010,300
Aug 12, 202412.7312.7311.9911.9911.994,400
Aug 9, 202412.3012.3511.5212.2612.2621,000
Aug 8, 202412.7612.7612.7612.7612.76200
Aug 7, 202412.9112.9112.9112.9112.91500
Aug 6, 202412.6813.2412.6813.0013.001,700
Aug 5, 202413.2013.2011.3112.2212.225,700
Aug 2, 202413.5213.5213.2613.3113.318,300
Aug 1, 202413.7513.7513.5713.5713.57900
Jul 31, 202413.4213.4213.4213.4213.42300
Jul 30, 202413.3613.3613.3213.3213.32500
Jul 29, 202413.8313.8313.7713.7713.77900
Jul 26, 202413.3713.4213.3413.3813.38900
Jul 25, 202413.2613.2613.2613.2613.26400
Jul 24, 202413.7813.7813.7813.7813.78-
Jul 23, 202413.2613.7813.2613.7813.78800
Jul 22, 202413.5013.5013.5013.5013.50-
Jul 19, 202413.4513.5013.4513.5013.50600
Jul 18, 202413.5013.8013.4813.5013.502,400
Jul 17, 202413.5413.5413.5413.5413.54700
Jul 16, 202413.4513.4513.2913.3013.30900
Jul 15, 202413.4913.5013.0713.0713.072,300
Jul 12, 202413.0713.4913.0713.4913.49900
Jul 11, 202413.2013.2013.2013.2013.20200
Jul 10, 202413.3913.3913.2013.2013.209,700
Jul 9, 202413.3813.3813.3813.3813.38-
Jul 8, 202413.3813.3813.3813.3813.38-
Jul 5, 202413.3813.3813.3813.3813.38-
Jul 3, 202413.5513.5513.2513.3813.381,600
Jul 2, 202413.4313.4313.2413.2413.241,400
Jul 1, 202413.3413.4913.0513.0513.05700
Jun 28, 202413.3313.4412.9813.1113.118,500
Jun 27, 202413.6113.7513.3513.4913.493,500
Jun 26, 202413.7513.7513.7513.7513.75600
Jun 25, 202413.7513.8513.5013.7513.755,900
Jun 24, 202414.3514.3513.6013.6013.601,300
Jun 21, 202414.1314.1313.9514.0014.003,800
Jun 20, 202414.3514.4813.6013.8013.802,300
Jun 18, 202414.7714.9314.7114.7114.711,200
Jun 17, 202414.7315.4014.2714.2814.2816,600
Jun 14, 202414.6915.0014.4315.0015.001,200
Jun 13, 202415.4415.4415.4415.4415.44600
Jun 12, 202415.2115.4414.6015.4415.441,100
Jun 11, 202414.5114.8914.5114.8914.891,000
Jun 10, 202414.5014.5114.2414.5114.511,600
Jun 7, 202414.8714.8714.8714.8714.87-
Jun 6, 202414.8714.8714.8714.8714.87-
Jun 5, 202414.8714.8714.8714.8714.871,200
Jun 4, 202414.3514.8714.3514.8714.87700
Jun 3, 202415.4015.4014.9014.9014.90600
May 31, 2024 0.19 Dividend
May 31, 202415.2215.6314.1114.7414.741,500
May 30, 202415.5015.5015.4215.4215.23600
May 29, 202415.1015.1015.1015.1014.92300
May 28, 202415.6215.6214.2615.1014.921,900
May 24, 202416.0116.0415.5315.5915.402,100
May 23, 202416.0916.0915.0615.0614.882,400
May 22, 202415.5416.0015.5415.6515.461,300
May 21, 202415.5016.2515.5016.2516.054,500
May 20, 202414.5615.5014.5615.5015.3118,500
May 17, 202414.4215.2414.4214.5814.40800
May 16, 202415.7015.7015.0015.1814.992,800
May 15, 202415.0015.8514.5515.8515.6610,000
May 14, 202413.3814.9013.3814.6914.5118,100
May 13, 202413.4213.4413.4213.4413.281,600
May 10, 202414.0014.0013.3913.8413.67800
May 9, 202413.9614.0013.9614.0013.831,800
May 8, 202413.5213.5213.5213.5213.361,200
May 7, 202413.5213.5213.5213.5213.363,000
May 6, 202413.8413.8413.4913.4913.331,600
May 3, 202413.5513.5513.5513.5513.38500
May 2, 202413.4513.4513.4513.4513.29700
May 1, 202413.6113.6213.5913.5913.421,400
Apr 30, 202413.6613.8013.6013.6013.431,200
Apr 29, 202413.6313.6313.6313.6313.46400
Apr 26, 202413.6313.6313.6313.6313.46300
Apr 25, 202413.6313.6313.6313.6313.46300
Apr 24, 202413.6313.6313.6313.6313.46300
Apr 23, 202413.6313.6313.6313.6313.46300
Apr 22, 202413.8213.8213.6313.6313.461,300
Apr 19, 202414.0014.0014.0014.0013.833,100
Apr 18, 202413.9314.0013.8114.0013.831,000
Apr 17, 202414.0014.0013.9013.9013.731,400
Apr 16, 202413.8213.8213.7413.7413.57600
Apr 15, 202413.7214.0013.6014.0013.8310,700
Apr 12, 202413.8013.8013.6213.7113.543,100
Apr 11, 202413.7813.7813.7813.7813.61200
Apr 10, 202413.6513.8913.6513.7813.611,400
Apr 9, 202413.6213.6613.6213.6613.491,700
Apr 8, 202414.0014.0013.6213.6413.472,600
Apr 5, 202414.0014.0013.9713.9713.80600
Apr 4, 202413.9713.9713.9713.9713.80500
Apr 3, 202413.8413.9713.6313.7613.592,100
Apr 2, 202413.6813.8813.6813.8813.711,500
Apr 1, 202413.7813.8213.6013.6013.432,800
Mar 28, 202413.8713.8713.7513.7513.58800
Mar 27, 202413.7313.7313.7313.7313.56600
Mar 26, 202413.7513.7513.7513.7513.58600
Mar 25, 202414.0514.0514.0514.0513.88-
Mar 22, 202413.8914.0513.8914.0513.88700
Mar 21, 202414.2914.2914.0514.0513.881,500
Mar 20, 202414.0014.2814.0014.2814.111,100
Mar 19, 202413.6014.1713.6014.1714.004,300
Mar 18, 202413.4013.9012.9413.8813.7110,000
Mar 15, 202413.8213.8212.9413.7213.556,700
Mar 14, 202414.1214.1213.4813.8913.7210,900
Mar 13, 202414.1214.2213.8014.0113.849,300
Mar 12, 202413.9714.0213.8013.8013.631,500
Mar 11, 202414.0114.0113.8113.8113.641,100
Mar 8, 202413.8713.8713.8013.8013.63700
Mar 7, 202413.9414.2613.9414.2614.09800
Mar 6, 202413.9513.9513.9413.9413.771,000
Mar 5, 202413.8413.9413.8113.9413.771,500
Mar 4, 202414.0714.0714.0714.0713.901,300
Mar 1, 202413.9813.9813.9813.9813.81400
Feb 29, 202414.2614.3814.2614.3814.201,300
Feb 28, 2024 0.19 Dividend
Feb 28, 202413.9614.2513.9614.2514.081,200
Feb 27, 202414.1914.4014.1514.1513.793,200
Feb 26, 202414.2514.2514.1514.2013.845,300
Feb 23, 202414.4014.4414.4014.4414.07800
Feb 22, 202414.3014.4414.3014.4414.073,700
Feb 21, 202414.1414.2814.0214.2813.921,300
Feb 20, 202414.1514.4414.1514.4414.07800
Feb 16, 202414.2814.4514.0514.1013.743,700
Feb 15, 202414.7514.7514.7514.7514.38-
Feb 14, 202414.0014.7514.0014.7514.382,700
Feb 13, 202413.8014.0013.8014.0013.65800
Feb 12, 202414.3314.8514.1114.1113.752,700
Feb 9, 202414.4614.6014.1514.1513.792,700
Feb 8, 202414.4114.5914.0514.5914.221,600
Feb 7, 202414.7314.7314.1014.1013.742,100
Feb 6, 202414.6714.7414.4414.4414.073,400
Feb 5, 202415.0015.0014.5214.7514.381,300
Feb 2, 202415.6415.6414.9214.9214.54700
Feb 1, 202414.8314.9314.8314.9314.55500

Related Tickers

NATH Nathan's Famous, Inc.
80.91
-0.71%
 
0QZH.IL Starbucks Corporation
108.27
-0.35%
 
DOM.L Domino's Pizza Group plc
300.40
-0.79%
 
HFG.DU HelloFresh SE
10.61
-1.67%
 
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
 
STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
FATBB FAT Brands Inc.
4.3000
-7.92%
 
MDO.F McDonald's Corporation
277.30
-0.61%
 
2150.HK Nayuki Holdings Limited
1.170
-0.85%
 
GMPR Gourmet Provisions International Corporation
0.0001
0.00%