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

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 7.574 7.574 7.402 7.526 16,035 +0.08(+1.01%)
Nov 27, 2009 7.348 7.450 7.267 7.450 1,114 +0.05(+0.65%)
Nov 25, 2009 7.278 7.402 7.270 7.402 45,884 +0.13(+1.85%)
Nov 24, 2009 7.402 7.419 7.267 7.267 5,299 -0.15(-2.03%)
Nov 23, 2009 7.267 7.671 7.267 7.418 15,528 +0.26(+3.69%)
Nov 20, 2009 7.550 7.550 7.154 7.154 5,916 -0.03(-0.45%)
Nov 19, 2009 7.251 7.273 7.170 7.186 5,703 -0.02(-0.30%)
Nov 18, 2009 7.170 7.289 7.165 7.208 19,828 -0.18(-2.41%)
Nov 17, 2009 7.122 7.412 7.057 7.386 8,627 +0.27(+3.86%)
Nov 16, 2009 7.112 7.240 7.111 7.111 2,916 -0.16(-2.15%)
Nov 13, 2009 7.073 7.321 7.073 7.267 9,643 +0.04(+0.60%)
Nov 12, 2009 7.596 7.596 7.100 7.224 16,161 -0.37(-4.89%)
Nov 11, 2009 7.601 7.709 7.596 7.596 1,114 +0.09(+1.15%)
Nov 10, 2009 7.682 7.682 7.482 7.509 5,610 -0.03(-0.36%)
Nov 09, 2009 7.698 7.698 7.536 7.536 18,900 +0.05(+0.72%)
Nov 06, 2009 7.536 7.536 7.396 7.482 5,377 +0.00(+0.00%)
Nov 05, 2009 7.030 7.601 7.030 7.482 29,953 +0.42(+5.95%)
Nov 04, 2009 6.890 7.224 6.853 7.063 19,782 +0.20(+2.97%)
Nov 03, 2009 6.890 6.944 6.831 6.859 15,314 -0.03(-0.45%)
Nov 02, 2009 6.729 6.998 6.729 6.890 38,021 +0.17(+2.56%)
Oct 30, 2009 7.294 7.299 6.718 6.718 102,920 -0.50(-6.87%)
Oct 29, 2009 7.951 7.951 7.143 7.213 73,972 -0.91(-11.17%)
Oct 28, 2009 8.360 8.360 7.848 8.120 35,084 -0.22(-2.68%)
Oct 27, 2009 7.964 8.613 7.964 8.344 36,144 +0.24(+2.99%)
Oct 26, 2009 8.446 8.446 7.886 8.102 43,486 -0.17(-2.07%)
Oct 23, 2009 8.198 8.398 8.128 8.273 8,823 -0.01(-0.08%)
Oct 22, 2009 8.371 8.430 8.229 8.279 8,173 -0.17(-2.04%)
Oct 21, 2009 8.715 8.737 8.301 8.451 17,974 -0.25(-2.85%)
Oct 20, 2009 8.704 8.737 8.699 8.699 3,758 -0.03(-0.34%)
Oct 19, 2009 8.957 8.957 8.721 8.729 5,387 -0.09(-1.01%)
Oct 16, 2009 8.801 9.000 8.801 8.817 2,740 -0.16(-1.80%)
Oct 15, 2009 8.737 9.022 8.737 8.979 1,291 +0.41(+4.84%)
Oct 14, 2009 8.936 9.420 8.546 8.564 34,019 -0.41(-4.56%)
Oct 13, 2009 8.145 9.229 8.145 8.974 72,096 +0.82(+10.03%)
Oct 12, 2009 8.747 8.747 7.781 8.155 59,391 -0.45(-5.19%)
Oct 09, 2009 8.532 8.624 8.152 8.602 28,823 +0.05(+0.57%)
Oct 08, 2009 8.791 8.851 8.532 8.554 19,646 -0.24(-2.69%)
Oct 07, 2009 8.774 9.104 8.774 8.791 22,111 +0.00(+0.03%)
Oct 06, 2009 9.104 9.108 8.774 8.788 25,013 -0.36(-3.96%)
Oct 05, 2009 9.420 9.420 9.108 9.151 20,995 -0.14(-1.46%)
Oct 02, 2009 9.501 9.501 9.167 9.286 11,276 -0.30(-3.09%)
Oct 01, 2009 9.367 9.640 9.151 9.582 41,619 +0.29(+3.13%)
Sep 30, 2009 9.652 9.940 9.173 9.291 63,346 -0.88(-8.68%)
Sep 29, 2009 10.21 10.23 10.04 10.17 52,780 -0.02(-0.21%)
Sep 28, 2009 10.13 10.23 9.851 10.20 69,146 +0.29(+2.93%)
Sep 25, 2009 9.824 9.943 9.824 9.905 30,241 +0.08(+0.82%)
Sep 24, 2009 10.04 10.04 9.824 9.824 17,948 -0.25(-2.51%)
Sep 23, 2009 10.11 10.12 9.851 10.08 45,723 +0.17(+1.74%)
Sep 22, 2009 9.334 10.07 9.334 9.905 49,527 +0.67(+7.29%)
Sep 21, 2009 9.227 9.340 8.898 9.232 38,780 +0.51(+5.86%)
Sep 18, 2009 9.248 9.286 8.721 8.721 37,985 -0.43(-4.71%)
Sep 17, 2009 9.948 9.948 8.995 9.151 58,841 +0.86(+10.39%)
Sep 16, 2009 7.520 8.338 7.520 8.290 32,684 +0.79(+10.47%)
Sep 15, 2009 7.353 7.504 7.353 7.504 6,252 +0.15(+2.05%)
Sep 14, 2009 7.429 7.429 7.353 7.353 1,300 -0.05(-0.65%)
Sep 11, 2009 7.456 7.456 7.337 7.402 7,408 -0.08(-1.08%)
Sep 10, 2009 7.472 7.515 7.330 7.482 3,882 +0.00(+0.00%)
Sep 09, 2009 7.531 7.542 7.482 7.482 2,959 +0.06(+0.80%)
Sep 08, 2009 7.273 7.665 7.240 7.423 26,568 -0.06(-0.79%)
Sep 03, 2009 7.332 7.482 7.482 7.482 55,730 +0.20(+2.81%)
Sep 02, 2009 7.278 7.278 7.278 7.278 1,114 +0.01(+0.15%)
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.