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 30, 2012 9.642 9.604 9.604 9.604 11,749 +0.06(+0.66%)
Apr 27, 2012 9.573 9.579 9.415 9.541 6,233 +0.06(+0.60%)
Apr 26, 2012 9.604 9.683 9.485 9.485 9,220 -0.12(-1.25%)
Apr 25, 2012 9.667 9.680 9.604 9.604 1,746 +0.00(+0.00%)
Apr 24, 2012 9.636 9.636 9.510 9.604 11,411 -0.09(-0.97%)
Apr 23, 2012 9.611 9.699 9.611 9.699 1,152 +0.18(+1.85%)
Apr 20, 2012 9.573 9.781 9.510 9.523 17,702 -0.06(-0.66%)
Apr 19, 2012 9.652 9.699 9.585 9.585 12,078 -0.11(-1.14%)
Apr 18, 2012 9.781 9.781 9.604 9.696 8,963 -0.07(-0.74%)
Apr 17, 2012 9.611 9.768 9.601 9.768 18,710 +0.12(+1.21%)
Apr 16, 2012 9.693 9.693 9.541 9.652 7,629 -0.05(-0.49%)
Apr 13, 2012 9.655 9.749 9.655 9.699 476 -0.03(-0.29%)
Apr 12, 2012 9.693 9.727 9.693 9.727 4,287 +0.11(+1.15%)
Apr 11, 2012 9.737 9.768 9.617 9.617 8,628 -0.15(-1.55%)
Apr 10, 2012 9.951 10.13 9.759 9.768 4,398 -0.25(-2.45%)
Apr 09, 2012 10.13 10.19 10.01 10.01 13,432 -0.19(-1.85%)
Apr 05, 2012 10.03 10.23 10.03 10.20 2,981 +0.19(+1.89%)
Apr 04, 2012 10.08 10.19 10.01 10.01 7,137 -0.01(-0.06%)
Apr 03, 2012 10.02 10.02 10.02 10.02 158 -0.06(-0.56%)
Apr 02, 2012 10.22 10.22 10.08 10.08 3,348 -0.06(-0.62%)
Mar 30, 2012 10.18 10.23 10.14 10.14 21,056 +0.00(+0.00%)
Mar 29, 2012 10.11 10.19 10.11 10.14 2,224 -0.05(-0.49%)
Mar 28, 2012 10.05 10.19 10.01 10.19 1,651 -0.01(-0.06%)
Mar 27, 2012 10.23 10.23 10.17 10.20 4,160 +0.05(+0.50%)
Mar 26, 2012 10.18 10.24 10.05 10.15 9,407 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.13 5,557 +0.01(+0.12%)
Mar 22, 2012 10.23 10.27 10.11 10.11 12,669 -0.21(-2.07%)
Mar 21, 2012 10.25 10.33 10.12 10.33 7,048 +0.08(+0.80%)
Mar 20, 2012 10.11 10.25 10.11 10.25 6,803 +0.20(+1.94%)
Mar 19, 2012 9.831 10.16 9.831 10.05 11,895 +0.05(+0.50%)
Mar 16, 2012 9.790 10.00 9.772 10.00 13,191 +0.24(+2.41%)
Mar 15, 2012 9.654 9.766 9.654 9.766 6,178 +0.22(+2.27%)
Mar 14, 2012 9.642 9.660 9.487 9.549 16,345 -0.09(-0.96%)
Mar 13, 2012 9.642 9.840 9.121 9.642 18,207 -0.20(-2.02%)
Mar 12, 2012 9.877 9.877 9.611 9.840 8,552 +0.11(+1.08%)
Mar 09, 2012 9.921 9.921 9.728 9.735 4,130 -0.19(-1.87%)
Mar 08, 2012 9.611 9.964 9.425 9.921 19,007 +0.21(+2.17%)
Mar 07, 2012 9.790 10.01 9.685 9.710 3,796 -0.28(-2.79%)
Mar 06, 2012 9.908 10.03 9.883 9.989 1,774 +0.04(+0.44%)
Mar 05, 2012 9.927 9.945 9.806 9.945 7,981 -0.03(-0.31%)
Mar 01, 2012 10.07 9.976 9.976 9.976 4,032 -0.01(-0.06%)
Feb 29, 2012 9.970 9.983 9.927 9.983 1,774 -0.02(-0.19%)
Feb 28, 2012 10.02 10.17 9.983 10.00 2,338 +0.07(+0.75%)
Feb 27, 2012 10.01 10.22 9.927 9.927 1,604 -0.09(-0.87%)
Feb 24, 2012 9.952 10.17 9.921 10.01 8,059 +0.04(+0.44%)
Feb 23, 2012 9.859 10.17 9.859 9.970 3,465 +0.12(+1.20%)
Feb 22, 2012 9.735 10.09 9.735 9.852 2,257 +0.06(+0.63%)
Feb 21, 2012 9.983 9.983 9.772 9.790 4,504 -0.19(-1.93%)
Feb 17, 2012 10.08 10.08 9.927 9.983 3,738 -0.09(-0.92%)
Feb 16, 2012 10.11 10.16 10.01 10.08 6,086 +0.07(+0.68%)
Feb 15, 2012 9.840 10.11 9.840 10.01 12,257 +0.15(+1.51%)
Feb 14, 2012 9.487 9.934 9.485 9.859 15,073 +0.55(+5.93%)
Feb 13, 2012 9.239 9.307 9.198 9.307 7,096 +0.16(+1.74%)
Feb 10, 2012 9.147 9.147 9.147 9.147 322 +0.09(+1.05%)
Feb 09, 2012 9.053 9.139 9.053 9.053 1,048 -0.03(-0.33%)
Feb 08, 2012 9.083 9.083 9.083 9.083 279 +0.01(+0.13%)
Feb 07, 2012 8.991 9.071 8.991 9.071 2,686 +0.08(+0.90%)
Feb 06, 2012 8.953 8.991 8.953 8.991 2,835 +0.01(+0.07%)
Feb 03, 2012 8.991 9.071 8.811 8.984 11,883 +0.04(+0.42%)
Feb 02, 2012 8.711 8.991 8.711 8.947 3,162 -0.03(-0.35%)
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.