Ark Restaurants Corp. ARKR
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$4,510,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,51 | %0,00 | $4,51 | $4,51 | $4,51 | 0 |
| 2026-09-30 | $4,51 | -%0,44 | $4,51 | $4,51 | $4,51 | 1,20K |
| 2026-09-29 | $4,53 | +%1,34 | $4,46 | $4,53 | $4,40 | 2,70K |
| 2026-09-28 | $4,47 | -%0,89 | $4,46 | $4,50 | $4,46 | 1,00K |
| 2026-09-25 | $4,51 | -%1,10 | $4,52 | $4,52 | $4,51 | 800 |
| 2026-09-24 | $4,56 | -%3,80 | $4,66 | $4,80 | $4,56 | 2,90K |
| 2026-09-23 | $4,74 | +%4,87 | $4,55 | $4,80 | $4,46 | 30,50K |
| 2026-09-22 | $4,52 | %0,00 | $4,54 | $4,55 | $4,52 | 2,10K |
| 2026-09-21 | $4,52 | -%2,80 | $4,56 | $4,56 | $4,50 | 2,50K |
| 2026-09-18 | $4,65 | -%0,43 | $4,65 | $4,65 | $4,65 | 900 |
| 2026-09-17 | $4,67 | +%3,78 | $4,51 | $4,67 | $4,51 | 2,20K |
| 2026-09-16 | $4,50 | -%5,46 | $4,78 | $4,89 | $4,50 | 17,60K |
| 2026-09-15 | $4,76 | +%1,71 | $4,83 | $4,83 | $4,69 | 3,60K |
| 2026-09-14 | $4,68 | -%3,11 | $4,69 | $4,85 | $4,65 | 7,20K |
| 2026-09-11 | $4,83 | -%2,82 | $4,98 | $4,98 | $4,61 | 18,40K |
| 2026-09-10 | $4,97 | +%1,43 | $4,85 | $4,97 | $4,85 | 500 |
| 2026-09-09 | $4,90 | +%1,03 | $4,98 | $4,98 | $4,90 | 700 |
| 2026-09-08 | $4,85 | -%8,83 | $5,24 | $5,24 | $4,85 | 28,30K |
| 2026-09-04 | $5,32 | -%0,75 | $5,44 | $5,44 | $4,99 | 35,50K |
| 2026-09-03 | $5,36 | +%2,10 | $5,30 | $5,41 | $5,20 | 37,90K |
| 2026-09-02 | $5,25 | -%4,37 | $5,05 | $5,26 | $5,05 | 2,70K |
| 2026-09-01 | $5,49 | %0,00 | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-31 | $5,49 | %0,00 | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-28 | $5,49 | +%3,98 | $5,50 | $5,65 | $5,46 | 18,10K |
| 2026-08-27 | $5,28 | -%0,94 | $5,35 | $5,62 | $5,28 | 13,80K |
| 2026-08-26 | $5,33 | +%10,81 | $5,00 | $5,35 | $5,00 | 22,70K |
| 2026-08-25 | $4,81 | -%11,90 | $5,62 | $5,62 | $4,81 | 16,70K |
| 2026-08-24 | $5,46 | -%0,73 | $5,49 | $5,68 | $5,44 | 7,50K |
| 2026-08-21 | $5,50 | %0,00 | $5,45 | $5,50 | $5,43 | 3,40K |
| 2026-08-20 | $5,50 | -%1,43 | $5,65 | $5,65 | $5,50 | 12,20K |
| 2026-08-19 | $5,58 | +%1,82 | $5,60 | $5,75 | $5,58 | 5,00K |
| 2026-08-18 | $5,48 | -%1,97 | $5,59 | $5,59 | $5,48 | 4,40K |
| 2026-08-17 | $5,59 | -%0,18 | $5,63 | $5,63 | $5,59 | 1,20K |
| 2026-08-14 | $5,60 | %0,00 | $5,60 | $5,60 | $5,60 | 300 |
| 2026-08-13 | $5,60 | %0,00 | $5,60 | $5,60 | $5,60 | 3,50K |
| 2026-08-12 | $5,60 | -%5,08 | $5,53 | $5,65 | $5,53 | 5,40K |
| 2026-08-11 | $5,90 | +%0,85 | $5,61 | $5,90 | $5,35 | 13,20K |
| 2026-08-10 | $5,85 | +%4,28 | $5,61 | $5,85 | $5,61 | 1,70K |
| 2026-08-07 | $5,61 | -%3,61 | $5,61 | $5,61 | $5,61 | 300 |
| 2026-08-06 | $5,82 | +%3,93 | $5,82 | $5,82 | $5,82 | 700 |
| 2026-08-05 | $5,60 | -%0,18 | $5,61 | $5,87 | $5,60 | 1,40K |
| 2026-08-04 | $5,61 | -%0,71 | $5,75 | $5,75 | $5,61 | 1,20K |
| 2026-08-03 | $5,65 | %0,00 | $5,65 | $5,65 | $5,65 | 0 |
| 2026-07-31 | $5,65 | %0,00 | $5,65 | $5,65 | $5,65 | 0 |
| 2026-07-30 | $5,65 | -%1,91 | $5,77 | $5,90 | $5,65 | 1,70K |
| 2026-07-29 | $5,76 | +%0,70 | $5,75 | $5,77 | $5,73 | 2,00K |
| 2026-07-28 | $5,72 | -%0,17 | $5,80 | $5,80 | $5,72 | 1,00K |
| 2026-07-27 | $5,73 | -%3,54 | $5,75 | $5,88 | $5,73 | 2,60K |
| 2026-07-24 | $5,94 | %0,00 | $5,94 | $5,94 | $5,94 | 0 |
| 2026-07-23 | $5,94 | %0,00 | $5,94 | $5,94 | $5,94 | 0 |
| 2026-07-22 | $5,94 | +%0,68 | $5,94 | $5,94 | $5,94 | 1,10K |
| 2026-07-21 | $5,90 | +%2,43 | $5,78 | $5,90 | $5,78 | 1,80K |
| 2026-07-20 | $5,76 | -%1,54 | $5,90 | $5,90 | $5,76 | 2,30K |
| 2026-07-17 | $5,85 | +%0,17 | $5,85 | $5,85 | $5,85 | 400 |
| 2026-07-16 | $5,84 | +%1,57 | $5,84 | $5,84 | $5,84 | 1,10K |
| 2026-07-15 | $5,75 | +%0,17 | $5,75 | $5,75 | $5,75 | 1,00K |
| 2026-07-14 | $5,74 | -%0,35 | $5,74 | $5,74 | $5,74 | 500 |
| 2026-07-13 | $5,76 | -%1,54 | $5,91 | $5,91 | $5,76 | 500 |
| 2026-07-10 | $5,85 | %0,00 | $5,85 | $5,85 | $5,85 | 0 |
| 2026-07-09 | $5,85 | -%2,17 | $5,85 | $5,85 | $5,85 | 10,70K |
| 2026-07-08 | $5,98 | +%6,79 | $5,58 | $5,98 | $5,58 | 700 |
| 2026-07-07 | $5,60 | -%4,27 | $5,82 | $5,82 | $5,60 | 2,20K |
| 2026-07-06 | $5,85 | %0,00 | $5,85 | $5,85 | $5,85 | 2,70K |
| 2026-07-02 | $5,85 | -%1,68 | $5,80 | $5,90 | $5,67 | 2,30K |
| 2026-07-01 | $5,95 | +%1,54 | $5,69 | $5,95 | $5,69 | 3,00K |
| 2026-06-30 | $5,86 | +%3,53 | $5,98 | $6,00 | $5,80 | 8,50K |
| 2026-06-29 | $5,66 | +%1,07 | $5,67 | $5,91 | $5,66 | 6,80K |
| 2026-06-26 | $5,60 | -%10,97 | $5,83 | $5,83 | $5,60 | 9,60K |
| 2026-06-25 | $6,29 | %0,00 | $6,29 | $6,29 | $6,29 | 0 |
| 2026-06-24 | $6,29 | %0,00 | $6,29 | $6,29 | $6,29 | 0 |
| 2026-06-23 | $6,29 | +%1,45 | $6,29 | $6,29 | $6,29 | 900 |
| 2026-06-22 | $6,20 | %0,00 | $6,20 | $6,20 | $6,20 | 0 |
| 2026-06-18 | $6,20 | -%2,05 | $6,26 | $6,29 | $6,20 | 2,50K |
| 2026-06-17 | $6,33 | +%2,10 | $6,05 | $6,33 | $6,05 | 3,20K |
| 2026-06-16 | $6,20 | %0,00 | $6,20 | $6,20 | $6,20 | 0 |
| 2026-06-15 | $6,20 | %0,00 | $6,20 | $6,20 | $6,20 | 0 |
| 2026-06-12 | $6,20 | +%2,31 | $6,03 | $6,20 | $6,03 | 1,90K |
| 2026-06-11 | $6,06 | %0,00 | $6,06 | $6,06 | $6,06 | 0 |
| 2026-06-10 | $6,06 | %0,00 | $6,06 | $6,06 | $6,06 | 0 |
| 2026-06-09 | $6,06 | -%3,04 | $6,04 | $6,17 | $5,98 | 5,90K |
| 2026-06-08 | $6,25 | %0,00 | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-05 | $6,25 | %0,00 | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-04 | $6,25 | %0,00 | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-03 | $6,25 | +%0,48 | $6,35 | $6,50 | $6,14 | 17,10K |
| 2026-06-02 | $6,22 | -%1,27 | $6,20 | $6,37 | $6,20 | 2,00K |
| 2026-06-01 | $6,30 | -%0,47 | $6,29 | $6,47 | $6,20 | 1,70K |
| 2026-05-29 | $6,33 | -%1,71 | $6,20 | $6,33 | $6,20 | 1,00K |
| 2026-05-28 | $6,44 | %0,00 | $6,33 | $6,44 | $6,33 | 600 |
| 2026-05-27 | $6,44 | +%2,06 | $6,35 | $6,50 | $6,35 | 1,30K |
| 2026-05-26 | $6,31 | -%4,39 | $6,70 | $6,70 | $6,31 | 9,70K |