Ark Restaurants Corporation (ARKR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.698 | 5.33639143731 | 13.08 | 13.8 | 13.08 | 908 | 13.46479511 | CS |
| 4 | -0.172 | -1.23297491039 | 13.95 | 13.95 | 12.98 | 2114 | 13.34027608 | CS |
| 12 | 0.108 | 0.790051207023 | 13.67 | 16.25 | 12.98 | 2657 | 14.42928682 | CS |
| 26 | -1.242 | -8.2689747004 | 15.02 | 16.25 | 12.9382 | 2330 | 14.26463802 | CS |
| 52 | -4.632 | -25.1602390005 | 18.41 | 18.5 | 10.27 | 3260 | 15.33858227 | CS |
| 156 | -2.522 | -15.472392638 | 16.3 | 22.45 | 10.27 | 6168 | 17.63043179 | CS |
| 260 | -5.982 | -30.2732793522 | 19.76 | 24.66 | 7.19 | 10215 | 17.05094466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 13.778 | 0.28 | 2.06 | 13.5 | 13.778 | 13.26 | 830 |
| 1721687700 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 35 |
| 1721428500 | 13.5 | 0 | 0.00 | 13.45 | 13.5 | 13.39 | 571 |
| 1721342100 | 13.5 | -0.04 | -0.30 | 13.4999 | 13.8 | 13.48 | 2348 |
| 1721255700 | 13.54 | 0.24 | 1.84 | 13.54 | 13.54 | 13.54 | 674 |
| 1721169300 | 13.295 | 0.23 | 1.72 | 13.08 | 13.45 | 13.08 | 911 |
| 1721082900 | 13.07 | -0.42 | -3.11 | 13.49 | 13.5 | 13.07 | 2344 |
| 1720823700 | 13.49 | 0.29 | 2.20 | 13.21 | 13.49 | 13.07 | 905 |
| 1720737300 | 13.2 | 0 | 0.00 | 13.22 | 13.22 | 13.2 | 167 |
| 1720650900 | 13.2 | -0.36 | -2.62 | 13.39 | 13.39 | 13.2 | 9677 |
| 1720564500 | 13.555 | 0 | 0.00 | 13.39 | 13.555 | 13.35 | 54 |
| 1720478100 | 13.555 | 0 | 0.00 | 13.37 | 13.555 | 13.25 | 138 |
| 1720218900 | 13.555 | 0 | 0.00 | 13.71 | 13.71 | 13.555 | 126 |
| 1720040640 | 13.555 | 0.32 | 2.38 | 13.55 | 13.555 | 13.25 | 1643 |
| 1719959700 | 13.24 | 0.19 | 1.46 | 13.36 | 13.4337 | 13.24 | 1433 |
| 1719873300 | 13.05 | -0.06 | -0.46 | 13.34 | 13.49 | 13.05 | 680 |
| 1719614100 | 13.1099 | -0.38 | -2.82 | 13.74 | 13.74 | 12.98 | 8483 |
| 1719527700 | 13.49 | -0.26 | -1.89 | 13.75 | 13.75 | 13.35 | 3475 |
| 1719441300 | 13.75 | 0 | 0.00 | 13.76 | 13.76 | 13.75 | 598 |
| 1719354900 | 13.75 | 0.15 | 1.10 | 13.95 | 13.95 | 13.4954 | 5913 |
| 1719268500 | 13.6001 | -0.4 | -2.86 | 13.71 | 14.345 | 13.6001 | 1308 |
| 1719009300 | 14 | 0.2 | 1.45 | 13.915 | 14.125 | 13.8 | 3806 |
| 1718922900 | 13.8 | -0.91 | -6.18 | 14.595 | 14.69 | 13.6 | 2348 |
| 1718750100 | 14.7089 | 0.43 | 3.00 | 14.55 | 14.93 | 14.55 | 1176 |
| 1718663700 | 14.28 | -0.72 | -4.80 | 14.46 | 15.4 | 14.272 | 16645 |
| 1718404500 | 15 | -0.44 | -2.85 | 14.91 | 15 | 14.4284 | 1226 |
| 1718318100 | 15.44 | 0 | 0.00 | 14.86 | 15.44 | 14.86 | 580 |
| 1718231700 | 15.44 | 0.55 | 3.69 | 14.6 | 15.44 | 14.6 | 955 |
| 1718145300 | 14.89 | 0.38 | 2.62 | 14.73 | 14.9 | 14.51 | 1034 |
| 1718058900 | 14.51 | -0.36 | -2.42 | 14.41 | 14.87 | 14.24 | 1572 |
| 1717799700 | 14.87 | 0 | 0.00 | 14.46 | 14.87 | 14.46 | 177 |
| 1717713300 | 14.87 | 0 | 0.00 | 14.89 | 14.89 | 14.87 | 67 |
| 1717626900 | 14.87 | 0 | 0.00 | 14.88 | 14.88 | 14.82 | 1222 |
| 1717540500 | 14.87 | -0.03 | -0.20 | 14.97 | 14.97 | 14.35 | 683 |
| 1717454100 | 14.9 | 0.16 | 1.09 | 14.45 | 15.4 | 14.45 | 631 |
| 1717194900 | 14.74 | -0.68 | -4.38 | 15.22 | 15.6299 | 14.11 | 1484 |
| 1717108500 | 15.415 | 0.32 | 2.09 | 15.12 | 15.5 | 15.12 | 637 |
| 1717022100 | 15.1 | 0 | 0.00 | 14.73 | 15.5 | 14.73 | 343 |
| 1716935700 | 15.1 | -0.49 | -3.12 | 15.62 | 15.62 | 14.65 | 1706 |
| 1716590100 | 15.5855 | 0.53 | 3.50 | 15.15 | 16.04 | 15.15 | 2055 |
| 1716503700 | 15.0589 | -0.59 | -3.78 | 15.96 | 16.09 | 15.0589 | 2365 |
| 1716417300 | 15.65 | -0.6 | -3.69 | 16.21 | 16.21 | 15.54 | 1257 |
| 1716330900 | 16.25 | 0.75 | 4.86 | 15.27 | 16.25 | 15.27 | 4451 |
| 1716244500 | 15.497 | 0.92 | 6.29 | 14.57 | 15.5 | 14.55 | 18540 |
| 1715985300 | 14.5802 | -0.6 | -3.95 | 15.03 | 15.24 | 14.42 | 837 |
| 1715898900 | 15.18 | -0.67 | -4.23 | 15.75 | 15.75 | 15 | 2797 |
| 1715812500 | 15.85 | 1.16 | 7.90 | 14.7 | 15.85 | 14.55 | 10039 |
| 1715726100 | 14.6901 | 1.25 | 9.30 | 13.45 | 14.9 | 13.38 | 18076 |
| 1715639700 | 13.44 | -0.4 | -2.89 | 13.91 | 13.91 | 13.42 | 1595 |
| 1715380500 | 13.84 | -0.16 | -1.14 | 14 | 14 | 13.3888 | 812 |
| 1715294100 | 14 | 0.48 | 3.55 | 13.69 | 14 | 13.69 | 1796 |
| 1715207700 | 13.52 | 0 | 0.00 | 13.45 | 13.53 | 13.45 | 550 |
| 1715121300 | 13.52 | 0.03 | 0.22 | 13.72 | 13.79 | 13.5199 | 2989 |
| 1715034900 | 13.49 | -0.06 | -0.44 | 13.54 | 13.84 | 13.49 | 1627 |
| 1714775700 | 13.55 | 0.1 | 0.74 | 13.36 | 13.55 | 13.36 | 533 |
| 1714689300 | 13.45 | -0.14 | -1.03 | 13.4 | 13.49 | 13.4 | 741 |
| 1714602900 | 13.59 | -0.01 | -0.07 | 13.72 | 13.81 | 13.59 | 1423 |
| 1714516500 | 13.6 | -0.03 | -0.22 | 13.67 | 13.8 | 13.6 | 1204 |
| 1714430100 | 13.63 | 0 | 0.00 | 13.63 | 13.63 | 13.63 | 419 |
| 1714170900 | 13.63 | 0 | 0.00 | 13.71 | 13.71 | 13.63 | 252 |
| 1714084500 | 13.63 | 0 | 0.00 | 13.63 | 13.63 | 13.63 | 272 |
| 1713998100 | 13.63 | 0 | 0.00 | 13.64 | 13.64 | 13.63 | 273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
