Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.87 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.377 7.431 7.377 7.394 5,260 +0.02(+0.22%)
Jan 28, 2010 7.410 7.655 7.377 7.377 18,980 -0.10(-1.30%)
Jan 27, 2010 7.329 7.485 7.313 7.474 15,948 +0.12(+1.61%)
Jan 26, 2010 7.404 7.485 7.356 7.356 6,555 -0.13(-1.73%)
Jan 25, 2010 7.388 7.485 7.307 7.485 4,519 +0.13(+1.83%)
Jan 22, 2010 7.410 7.415 7.324 7.350 3,721 -0.01(-0.07%)
Jan 21, 2010 7.447 7.458 7.329 7.356 13,129 -0.08(-1.01%)
Jan 20, 2010 7.399 7.485 7.388 7.431 9,979 -0.04(-0.50%)
Jan 19, 2010 7.485 7.566 7.415 7.469 5,942 +0.03(+0.34%)
Jan 15, 2010 7.544 7.443 7.443 7.443 12,999 -0.17(-2.24%)
Jan 14, 2010 7.566 7.625 7.539 7.614 23,067 +0.02(+0.28%)
Jan 13, 2010 7.647 7.829 7.490 7.593 41,963 -0.09(-1.19%)
Jan 12, 2010 7.641 8.024 7.630 7.684 34,328 +0.04(+0.49%)
Jan 11, 2010 7.682 7.682 7.509 7.647 12,442 +0.16(+2.16%)
Jan 08, 2010 7.377 7.528 7.377 7.485 10,247 +0.01(+0.14%)
Jan 07, 2010 7.404 7.485 7.404 7.474 2,380 +0.07(+0.94%)
Jan 06, 2010 7.356 7.687 7.350 7.404 29,144 -0.07(-0.95%)
Jan 05, 2010 7.577 7.577 7.399 7.476 16,193 +0.04(+0.60%)
Jan 04, 2010 7.442 7.727 7.426 7.431 28,880 -0.35(-4.50%)
Dec 31, 2009 7.970 7.781 7.781 7.781 59,981 -0.15(-1.90%)
Dec 30, 2009 7.943 8.347 7.736 7.932 86,323 +0.01(+0.14%)
Dec 29, 2009 7.453 7.921 7.410 7.921 46,358 +0.52(+7.06%)
Dec 28, 2009 7.523 7.523 7.366 7.399 23,898 -0.01(-0.07%)
Dec 24, 2009 7.404 7.404 7.404 7.404 15,981 -0.05(-0.72%)
Dec 23, 2009 7.458 7.534 7.389 7.458 13,179 +0.02(+0.29%)
Dec 22, 2009 7.437 7.442 7.404 7.437 5,418 -0.12(-1.57%)
Dec 21, 2009 7.490 7.555 7.458 7.555 2,707 +0.23(+3.09%)
Dec 18, 2009 7.555 7.709 7.329 7.329 18,481 +0.02(+0.25%)
Dec 17, 2009 7.706 7.727 7.270 7.311 12,066 -0.09(-1.27%)
Dec 16, 2009 7.539 7.539 7.404 7.404 2,298 -0.08(-1.08%)
Dec 15, 2009 7.539 7.641 7.485 7.485 16,351 -0.08(-1.07%)
Dec 14, 2009 7.657 7.762 7.539 7.566 7,251 -0.14(-1.85%)
Dec 11, 2009 7.754 7.754 7.647 7.709 5,927 -0.09(-1.21%)
Dec 10, 2009 7.674 7.807 7.674 7.803 5,732 +0.13(+1.68%)
Dec 09, 2009 7.652 7.695 7.652 7.674 1,786 -0.12(-1.59%)
Dec 08, 2009 7.873 7.981 7.797 7.797 5,572 +0.00(+0.00%)
Dec 07, 2009 7.959 7.981 7.700 7.797 11,171 -0.15(-1.83%)
Dec 04, 2009 7.975 8.207 7.754 7.943 7,823 +0.24(+3.15%)
Dec 03, 2009 8.174 8.185 7.614 7.700 13,138 -0.47(-5.80%)
Dec 02, 2009 8.072 8.594 8.067 8.174 51,699 +0.07(+0.86%)
Dec 01, 2009 7.534 8.212 7.480 8.104 26,094 +0.58(+7.65%)
Nov 30, 2009 7.577 7.577 7.404 7.528 16,029 +0.08(+1.01%)
Nov 27, 2009 7.350 7.453 7.270 7.453 1,114 +0.05(+0.65%)
Nov 25, 2009 7.280 7.404 7.272 7.404 45,868 +0.13(+1.85%)
Nov 24, 2009 7.404 7.422 7.270 7.270 5,298 -0.15(-2.03%)
Nov 23, 2009 7.270 7.674 7.270 7.420 15,522 +0.26(+3.69%)
Nov 20, 2009 7.552 7.552 7.157 7.157 5,914 -0.03(-0.45%)
Nov 19, 2009 7.254 7.275 7.173 7.189 5,701 -0.02(-0.30%)
Nov 18, 2009 7.173 7.291 7.167 7.210 19,821 -0.18(-2.41%)
Nov 17, 2009 7.124 7.415 7.060 7.388 8,624 +0.27(+3.86%)
Nov 16, 2009 7.115 7.243 7.114 7.114 2,915 -0.16(-2.15%)
Nov 13, 2009 7.076 7.324 7.076 7.270 9,639 +0.04(+0.60%)
Nov 12, 2009 7.598 7.598 7.103 7.227 16,156 -0.37(-4.89%)
Nov 11, 2009 7.604 7.711 7.598 7.598 1,114 +0.09(+1.15%)
Nov 10, 2009 7.684 7.684 7.485 7.512 5,608 -0.03(-0.36%)
Nov 09, 2009 7.700 7.700 7.539 7.539 18,893 +0.05(+0.72%)
Nov 06, 2009 7.539 7.539 7.399 7.485 5,376 +0.00(+0.00%)
Nov 05, 2009 7.033 7.604 7.033 7.485 29,942 +0.42(+5.95%)
Nov 04, 2009 6.893 7.227 6.855 7.065 19,775 +0.20(+2.97%)
Nov 03, 2009 6.893 6.947 6.834 6.862 15,309 -0.03(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.