Ark Restaurants Corporation (ARKR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -13.8167938931 | 13.1 | 13.49 | 10.67 | 2863 | 11.75642034 | CS |
| 4 | 1.36 | 13.6958710977 | 9.93 | 15.505 | 9.75 | 18462 | 13.05589898 | CS |
| 12 | -0.46 | -3.91489361702 | 11.75 | 15.505 | 9.75 | 9082 | 12.42868956 | CS |
| 26 | -3.305 | -22.6447413498 | 14.595 | 15.505 | 9.75 | 6512 | 12.36445237 | CS |
| 52 | -3.21 | -22.1379310345 | 14.5 | 16.25 | 9.75 | 4405 | 12.87303032 | CS |
| 156 | -5.52 | -32.8375966686 | 16.81 | 22.45 | 9.75 | 6338 | 16.9631083 | CS |
| 260 | -10.13 | -47.2922502334 | 21.42 | 24.66 | 7.19 | 10696 | 16.73611983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 11.29 | 0.19 | 1.76 | 11.828 | 11.96 | 11.03 | 1924 |
| 1734651300 | 11.095 | 0.36 | 3.31 | 10.67 | 11.34 | 10.67 | 1778 |
| 1734564900 | 10.74 | -1.05 | -8.87 | 11.31 | 12.05 | 10.74 | 3476 |
| 1734478500 | 11.785 | -0.23 | -1.87 | 11.75 | 11.785 | 11.3483 | 1744 |
| 1734392100 | 12.01 | -1.47 | -10.91 | 12.4 | 13.095 | 12 | 5412 |
| 1734132900 | 13.48 | -0.62 | -4.40 | 13.1 | 13.49 | 13.1 | 1907 |
| 1734046500 | 14.1 | 1.25 | 9.73 | 13 | 14.1 | 12.6865 | 3137 |
| 1733960100 | 12.85 | -0.94 | -6.82 | 14.01 | 14.01 | 12.85 | 3932 |
| 1733873700 | 13.79 | -1.06 | -7.14 | 13.72 | 14.99 | 13.72 | 2646 |
| 1733787300 | 14.85 | -0.43 | -2.81 | 15.01 | 15.505 | 14.01 | 33085 |
| 1733528100 | 15.28 | 2.98 | 24.23 | 12.1 | 15.38 | 12.1 | 117112 |
| 1733441700 | 12.3 | -0.06 | -0.49 | 12.33 | 12.49 | 11.6159 | 30618 |
| 1733355300 | 12.36 | 1.66 | 15.51 | 10.59 | 12.36 | 9.7501 | 54253 |
| 1733268900 | 10.7 | 0.71 | 7.11 | 10 | 10.7 | 9.99 | 51755 |
| 1733182500 | 9.99 | 0.21 | 2.15 | 9.81 | 9.99 | 9.75 | 7929 |
| 1732917840 | 9.78 | -0.22 | -2.20 | 9.86 | 9.98 | 9.77 | 8053 |
| 1732750500 | 10 | -0.06 | -0.60 | 9.836 | 10 | 9.836 | 5262 |
| 1732664100 | 10.06 | 0.05 | 0.50 | 9.88 | 10.13 | 9.83 | 10201 |
| 1732577700 | 10.01 | -0.09 | -0.89 | 9.95 | 10.13 | 9.85 | 4690 |
| 1732318500 | 10.1 | 0.01 | 0.10 | 9.93 | 10.1 | 9.8001 | 3784 |
| 1732232100 | 10.09 | -0.01 | -0.10 | 10.03 | 10.1601 | 9.85 | 3463 |
| 1732145700 | 10.1 | -0.06 | -0.59 | 10.0501 | 10.1756 | 9.785 | 10430 |
| 1732059300 | 10.16 | -0.09 | -0.88 | 10.0836 | 10.16 | 10.0836 | 554 |
| 1731972900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.2 | 507 |
| 1731713700 | 10.25 | -0.14 | -1.35 | 10.23 | 10.312 | 10.16 | 685 |
| 1731627300 | 10.39 | 0.01 | 0.10 | 9.8024 | 10.44 | 9.8024 | 4640 |
| 1731540900 | 10.38 | 0 | 0.00 | 10.373 | 10.59 | 10.25 | 2580 |
| 1731454500 | 10.38 | 0.02 | 0.16 | 10.29 | 10.615 | 10.29 | 2928 |
| 1731368100 | 10.3635 | 0.01 | 0.13 | 10.8 | 10.8 | 10.0551 | 1944 |
| 1731108900 | 10.35 | -0.2 | -1.90 | 10.3999 | 10.6 | 10.35 | 906 |
| 1731022500 | 10.55 | 0.1 | 0.96 | 10.54 | 10.7 | 10.4 | 13993 |
| 1730936100 | 10.45 | -0.4 | -3.69 | 11.01 | 11.3553 | 10.384316 | 6296 |
| 1730849700 | 10.85 | 0.32 | 3.01 | 10.65 | 10.88 | 10.53 | 1779 |
| 1730763300 | 10.5325 | 0.07 | 0.64 | 10.69 | 10.77 | 10.39 | 10646 |
| 1730500500 | 10.4655 | -0.43 | -3.99 | 10.62 | 10.62 | 10.4655 | 1046 |
| 1730414100 | 10.9 | 0.12 | 1.11 | 10.75 | 10.9 | 10.55 | 6300 |
| 1730327700 | 10.78 | -0.32 | -2.91 | 11 | 11 | 10.75 | 6274 |
| 1730241300 | 11.1033 | -0.1 | -0.86 | 11.3 | 11.3 | 10.97 | 4212 |
| 1730154900 | 11.2 | -0.17 | -1.50 | 11.3 | 11.43 | 11.2 | 2423 |
| 1729895700 | 11.37 | -0.52 | -4.37 | 11.69 | 11.69 | 11.31 | 7525 |
| 1729809300 | 11.89 | -0.06 | -0.50 | 11.95 | 11.95 | 11.89 | 465 |
| 1729722900 | 11.95 | 0.2 | 1.72 | 11.71 | 11.95 | 11.5243 | 10556 |
| 1729636500 | 11.7478 | 0.09 | 0.75 | 11.53 | 11.9 | 11.53 | 6441 |
| 1729550100 | 11.66 | -0.31 | -2.59 | 11.74 | 11.95 | 11.66 | 1653 |
| 1729290900 | 11.9696 | 0.17 | 1.44 | 11.91 | 11.98 | 11.91 | 698 |
| 1729204500 | 11.8 | 0.11 | 0.94 | 11.64 | 11.9 | 11.64 | 2435 |
| 1729118100 | 11.69 | 0 | 0.00 | 11.73 | 11.73 | 11.69 | 216 |
| 1729031700 | 11.69 | -0.27 | -2.26 | 12 | 12 | 11.6 | 6764 |
| 1728945300 | 11.96 | 0.16 | 1.36 | 11.76 | 12 | 11.6255 | 7028 |
| 1728686100 | 11.8 | -0.05 | -0.42 | 12.1 | 12.1 | 11.39 | 2400 |
| 1728599700 | 11.85 | 0 | 0.00 | 11.94 | 11.94 | 11.6 | 5593 |
| 1728513300 | 11.85 | 0.15 | 1.30 | 11.77 | 11.99 | 11.65 | 8936 |
| 1728426900 | 11.6984 | -0.2 | -1.69 | 12 | 12.1 | 11.6984 | 5471 |
| 1728340500 | 11.9 | 0.2 | 1.67 | 12.1 | 12.1 | 11.7788 | 7452 |
| 1728081300 | 11.705 | -0.08 | -0.66 | 11.75 | 12.1 | 11.705 | 2000 |
| 1727994900 | 11.7832 | 0.27 | 2.38 | 11.9 | 11.9 | 11.7832 | 662 |
| 1727908500 | 11.5092 | -0.24 | -2.01 | 11.75 | 11.99 | 11 | 2390 |
| 1727822100 | 11.7452 | -0.24 | -2.04 | 11.96 | 11.96 | 11.7452 | 477 |
| 1727735520 | 11.99 | 0.31 | 2.63 | 11.75 | 12 | 11.4975 | 15683 |
| 1727476500 | 11.6832 | -0.03 | -0.23 | 11.75 | 11.91 | 11.65 | 8637 |
| 1727390100 | 11.71 | 0.35 | 3.04 | 11.55 | 12 | 11.4518 | 12964 |
| 1727303700 | 11.365 | -0.25 | -2.11 | 11.6 | 12.05 | 11.365 | 15805 |
| 1727217300 | 11.61 | -0.17 | -1.44 | 11.79 | 11.79 | 11.61 | 2380 |
| 1727130900 | 11.78 | -0.66 | -5.31 | 12.09 | 12.44 | 11.76 | 6452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
