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 (%)
Apr 29, 2011 9.750 9.791 9.750 9.762 10,287 -0.06(-0.60%)
Apr 28, 2011 9.815 9.821 9.715 9.821 9,362 +0.01(+0.06%)
Apr 27, 2011 9.862 9.862 9.574 9.815 4,645 +0.02(+0.18%)
Apr 26, 2011 9.750 9.968 9.550 9.797 12,552 +0.01(+0.12%)
Apr 25, 2011 9.586 9.868 9.586 9.786 9,629 -0.08(-0.83%)
Apr 21, 2011 9.703 9.880 9.703 9.868 9,114 +0.03(+0.29%)
Apr 20, 2011 9.850 9.877 9.739 9.840 21,869 +0.02(+0.19%)
Apr 19, 2011 9.509 9.821 9.474 9.821 39,513 +0.35(+3.73%)
Apr 18, 2011 9.409 9.550 9.403 9.468 21,424 +0.06(+0.69%)
Apr 15, 2011 9.315 9.403 9.156 9.403 21,126 +0.11(+1.20%)
Apr 14, 2011 8.821 9.497 8.821 9.292 69,970 +0.47(+5.34%)
Apr 13, 2011 8.768 8.821 8.762 8.821 14,644 +0.06(+0.67%)
Apr 12, 2011 8.698 8.762 8.645 8.762 12,165 +0.06(+0.68%)
Apr 11, 2011 8.615 8.704 8.615 8.704 25,261 +0.17(+1.94%)
Apr 08, 2011 8.580 8.639 8.533 8.538 11,733 -0.07(-0.83%)
Apr 07, 2011 8.560 8.609 8.560 8.609 680 -0.01(-0.07%)
Apr 06, 2011 8.551 8.615 8.551 8.615 12,653 +0.06(+0.69%)
Apr 05, 2011 8.439 8.557 8.422 8.557 13,855 +0.12(+1.46%)
Apr 04, 2011 8.380 8.433 8.368 8.433 6,050 +0.05(+0.64%)
Apr 01, 2011 8.315 8.379 8.292 8.379 2,003 +0.03(+0.34%)
Mar 31, 2011 8.392 8.392 8.233 8.351 25,914 -0.03(-0.35%)
Mar 30, 2011 8.468 8.468 8.380 8.380 9,213 -0.06(-0.77%)
Mar 29, 2011 8.539 8.539 8.445 8.445 2,037 +0.08(+0.91%)
Mar 28, 2011 8.668 8.668 8.357 8.368 9,833 -0.22(-2.53%)
Mar 25, 2011 8.380 8.627 8.321 8.586 24,559 +0.22(+2.60%)
Mar 24, 2011 8.324 8.379 8.324 8.368 688 -0.01(-0.14%)
Mar 23, 2011 8.380 8.451 8.292 8.380 10,189 -0.02(-0.28%)
Mar 22, 2011 8.404 8.404 8.404 8.404 311 -0.01(-0.14%)
Mar 21, 2011 8.468 8.509 8.415 8.415 544 +0.04(+0.49%)
Mar 18, 2011 8.427 8.568 8.233 8.374 9,981 -0.08(-0.90%)
Mar 17, 2011 8.321 8.586 8.292 8.451 6,337 -0.19(-2.24%)
Mar 16, 2011 8.656 8.656 8.645 8.645 953 +0.06(+0.68%)
Mar 15, 2011 8.292 8.586 8.292 8.586 10,495 +0.04(+0.41%)
Mar 14, 2011 8.468 8.557 8.439 8.551 2,991 -0.01(-0.07%)
Mar 11, 2011 8.468 8.562 8.468 8.556 3,487 +0.09(+1.04%)
Mar 10, 2011 8.451 8.515 8.451 8.468 4,324 -0.03(-0.34%)
Mar 09, 2011 8.526 8.526 8.391 8.497 6,828 +0.03(+0.34%)
Mar 08, 2011 8.341 8.474 8.341 8.468 8,591 +0.14(+1.74%)
Mar 07, 2011 8.301 8.324 8.286 8.324 8,452 +0.03(+0.32%)
Mar 04, 2011 8.306 8.306 8.237 8.297 3,859 +0.03(+0.38%)
Mar 03, 2011 8.266 8.266 8.237 8.266 5,888 +0.03(+0.35%)
Mar 02, 2011 8.295 8.295 8.237 8.237 691 -0.01(-0.14%)
Mar 01, 2011 8.445 8.445 8.237 8.249 5,067 -0.09(-1.04%)
Feb 28, 2011 8.283 8.468 8.272 8.335 4,670 -0.12(-1.37%)
Feb 25, 2011 8.364 8.526 8.364 8.451 6,482 +0.09(+1.11%)
Feb 24, 2011 8.197 8.370 8.191 8.358 12,839 +0.12(+1.47%)
Feb 23, 2011 8.353 8.353 8.237 8.237 7,473 -0.12(-1.38%)
Feb 22, 2011 8.324 8.353 8.266 8.352 4,342 -0.01(-0.08%)
Feb 18, 2011 8.260 8.410 8.260 8.358 4,913 +0.09(+1.12%)
Feb 17, 2011 8.411 8.411 8.150 8.266 12,916 -0.12(-1.38%)
Feb 16, 2011 8.306 8.382 8.306 8.382 1,902 -0.03(-0.34%)
Feb 15, 2011 8.358 8.434 8.306 8.411 10,980 -0.09(-1.02%)
Feb 14, 2011 8.376 8.497 8.358 8.497 2,940 +0.16(+1.87%)
Feb 11, 2011 8.382 8.393 8.301 8.341 7,819 +0.12(+1.48%)
Feb 10, 2011 8.376 8.376 8.220 8.220 1,643 -0.15(-1.79%)
Feb 09, 2011 8.364 8.370 8.205 8.369 2,660 +0.02(+0.27%)
Feb 08, 2011 8.341 8.347 8.341 8.347 691 +0.10(+1.26%)
Feb 07, 2011 8.231 8.341 8.093 8.243 8,478 +0.01(+0.07%)
Feb 04, 2011 8.272 8.376 8.116 8.237 24,617 -0.06(-0.70%)
Feb 03, 2011 8.353 8.353 8.276 8.295 3,530 -0.03(-0.35%)
Feb 02, 2011 8.405 8.439 8.324 8.324 16,706 -0.09(-1.03%)
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.