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 | -0.41 | -3.41098169717 | 12.02 | 12.67 | 11.5 | 10405 | 11.98963519 | CS |
| 4 | -1.49 | -11.3740458015 | 13.1 | 13.4999 | 11.3 | 6796 | 11.95997492 | CS |
| 12 | -1.75 | -13.0988023952 | 13.36 | 14 | 11.0001 | 4136 | 12.20071468 | CS |
| 26 | -2.24 | -16.1732851986 | 13.85 | 16.25 | 11.0001 | 3237 | 13.12235195 | CS |
| 52 | -3.73 | -24.3155149935 | 15.34 | 16.25 | 10.27 | 2959 | 13.83771762 | CS |
| 156 | -4.49 | -27.8881987578 | 16.1 | 22.45 | 10.27 | 5997 | 17.5079083 | CS |
| 260 | -9.09 | -43.9130434783 | 20.7 | 24.66 | 7.19 | 10278 | 16.94555593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 12.44 | 0.37 | 3.07 | 11.9 | 12.44 | 11.55 | 16473 |
| 1726785300 | 12.07 | 0.57 | 4.96 | 11.8 | 12.1 | 11.55 | 5936 |
| 1726698900 | 11.5 | -0.29 | -2.46 | 11.62 | 12.27 | 11.5 | 12726 |
| 1726612500 | 11.79 | -0.01 | -0.08 | 11.76 | 12.67 | 11.76 | 16561 |
| 1726526100 | 11.8 | 0.28 | 2.43 | 11.71 | 11.9023 | 11.59 | 5866 |
| 1726266900 | 11.52 | -0.14 | -1.20 | 11.67 | 12.125 | 11.52 | 2305 |
| 1726180500 | 11.66 | -0.14 | -1.19 | 11.77 | 12.1999 | 11.635 | 1568 |
| 1726094100 | 11.8 | -0.2 | -1.67 | 11.6 | 12.19 | 11.3 | 13548 |
| 1726007700 | 12 | 0.5 | 4.35 | 11.9 | 12 | 11.59 | 1001 |
| 1725921300 | 11.5 | -0.09 | -0.75 | 11.78 | 12.88 | 11.5 | 15275 |
| 1725662100 | 11.5873 | -0.84 | -6.78 | 12.06 | 12.43 | 11.5873 | 9404 |
| 1725575700 | 12.4299 | 0.13 | 1.09 | 12.21 | 12.61 | 11.45 | 10857 |
| 1725489300 | 12.2962 | -0 | -0.03 | 12.3 | 12.96 | 12.25 | 10335 |
| 1725402900 | 12.3 | -0.94 | -7.10 | 12.95 | 12.95 | 12.3 | 4587 |
| 1725057300 | 13.24 | -0.01 | -0.08 | 12.99 | 13.24 | 12.43 | 423 |
| 1724970900 | 13.25 | 0 | 0.00 | 12.85 | 13.25 | 12.85 | 66 |
| 1724884500 | 13.25 | 0.56 | 4.41 | 12.48 | 13.25 | 12.48 | 521 |
| 1724798100 | 12.69 | -1.19 | -8.57 | 13.1 | 13.4999 | 12.69 | 2411 |
| 1724711700 | 13.8802 | 1.02 | 7.93 | 13.06 | 13.8802 | 13.06 | 685 |
| 1724452500 | 12.86 | 0 | 0.00 | 12.97 | 12.97 | 12.86 | 200 |
| 1724366100 | 12.86 | 0.34 | 2.72 | 12.55 | 12.86 | 12.55 | 780 |
| 1724279700 | 12.52 | 0 | 0.00 | 12.6 | 12.6 | 12.52 | 166 |
| 1724193300 | 12.52 | 0.46 | 3.77 | 12.25 | 13.0975 | 11.9527 | 11966 |
| 1724106900 | 12.065 | 0.51 | 4.46 | 11.73 | 12.065 | 11.55 | 3032 |
| 1723847700 | 11.55 | 0 | 0.00 | 11.58 | 11.58 | 11.55 | 529 |
| 1723761300 | 11.55 | -0.04 | -0.35 | 11.65 | 11.92 | 11.24 | 10736 |
| 1723674900 | 11.59 | -0.21 | -1.78 | 11.95 | 12.39 | 11.2087 | 5334 |
| 1723588500 | 11.8 | -0.19 | -1.58 | 12.36 | 12.36 | 11.0001 | 10253 |
| 1723502100 | 11.99 | -0.27 | -2.22 | 12.335 | 12.73 | 11.985 | 4418 |
| 1723242900 | 12.2616 | -0.5 | -3.90 | 12.76 | 12.76 | 11.52 | 20975 |
| 1723156500 | 12.7588 | -0.15 | -1.14 | 12.83 | 12.83 | 12.7588 | 161 |
| 1723070100 | 12.9064 | -0.09 | -0.72 | 12.82 | 13 | 12.82 | 471 |
| 1722983700 | 13 | 0.78 | 6.42 | 12.3 | 13.24 | 12.3 | 1688 |
| 1722897300 | 12.216 | -1.09 | -8.18 | 13.2 | 13.2 | 11.312 | 5658 |
| 1722638100 | 13.305 | -0.26 | -1.93 | 13.5 | 13.52 | 13.26 | 8302 |
| 1722551700 | 13.5665 | 0.15 | 1.09 | 13.75 | 13.75 | 13.5665 | 864 |
| 1722465300 | 13.42 | 0.1 | 0.75 | 13.42 | 13.42 | 13.42 | 259 |
| 1722378900 | 13.32 | -0.45 | -3.27 | 14 | 14 | 13.32 | 391 |
| 1722292500 | 13.77 | 0.39 | 2.91 | 13.83 | 13.83 | 13.39 | 861 |
| 1722033300 | 13.38 | 0.12 | 0.90 | 13.42 | 13.52 | 13.34 | 913 |
| 1721946900 | 13.2601 | -0.52 | -3.76 | 13.69 | 13.69 | 13.2601 | 409 |
| 1721860500 | 13.778 | 0 | 0.00 | 13.6 | 13.98 | 13.6 | 111 |
| 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 | 37 |
| 1721428500 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.39 | 572 |
| 1721342100 | 13.5 | -0.04 | -0.30 | 13.4999 | 13.8 | 13.48 | 2348 |
| 1721255700 | 13.54 | 0.24 | 1.84 | 13.21 | 13.54 | 13.21 | 675 |
| 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 | -0.44 | -3.26 | 13.34 | 13.49 | 13.05 | 680 |
| 1719614100 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
