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 (%)
May 31, 2018 22.04 22.45 21.62 22.03 3,573 +0.37(+1.73%)
May 30, 2018 21.94 22.39 21.65 21.65 45,865 -0.58(-2.62%)
May 29, 2018 21.63 22.24 21.63 22.24 711 +0.61(+2.80%)
May 25, 2018 21.63 21.63 21.63 0 -0.33(-1.51%)
May 24, 2018 21.96 21.96 21.96 21.96 378 -0.23(-1.05%)
May 23, 2018 21.88 22.57 21.88 22.19 5,578 +0.01(+0.04%)
May 22, 2018 21.65 22.40 20.40 22.19 5,697 +0.11(+0.49%)
May 21, 2018 21.62 22.24 20.63 22.08 15,666 -0.12(-0.56%)
May 18, 2018 21.62 22.54 21.62 22.20 8,020 +0.24(+1.10%)
May 17, 2018 21.60 22.24 21.57 21.96 12,117 +0.69(+3.25%)
May 16, 2018 21.21 21.41 20.77 21.27 6,736 +0.00(+0.00%)
May 15, 2018 21.00 21.31 21.00 21.27 8,329 -0.35(-1.63%)
May 14, 2018 20.73 21.69 20.37 21.62 20,235 +1.12(+5.48%)
May 11, 2018 20.39 20.50 19.80 20.50 5,605 +0.47(+2.32%)
May 10, 2018 20.08 20.08 19.44 20.03 6,480 -0.34(-1.67%)
May 09, 2018 20.37 20.37 20.37 20.37 549 -0.11(-0.55%)
May 08, 2018 19.45 20.56 19.45 20.49 1,756 -0.01(-0.06%)
May 07, 2018 20.12 20.78 20.12 20.50 4,021 +0.54(+2.71%)
May 02, 2018 19.96 19.96 19.96 152 +0.91(+4.76%)
May 01, 2018 19.46 19.46 19.05 19.05 482 -0.70(-3.54%)
Apr 27, 2018 19.75 19.75 19.75 171 +0.21(+1.06%)
Apr 26, 2018 19.48 20.21 19.13 19.54 11,620 +0.27(+1.38%)
Apr 25, 2018 20.37 20.44 19.28 19.28 6,784 -0.56(-2.81%)
Apr 24, 2018 20.64 20.64 19.74 19.83 18,469 -0.54(-2.65%)
Apr 20, 2018 20.37 20.37 20.37 68 -0.04(-0.20%)
Apr 19, 2018 20.21 20.42 19.97 20.42 3,855 -0.37(-1.80%)
Apr 18, 2018 19.96 20.79 19.63 20.79 2,912 +0.31(+1.53%)
Apr 17, 2018 20.36 20.79 20.36 20.48 2,602 +0.39(+1.96%)
Apr 16, 2018 20.08 20.08 20.08 20.08 602 +0.12(+0.62%)
Apr 13, 2018 19.71 19.96 19.71 19.96 2,174 +0.25(+1.27%)
Apr 12, 2018 18.88 19.73 18.79 19.71 10,296 +0.79(+4.18%)
Apr 11, 2018 19.52 19.63 18.80 18.92 7,553 -1.04(-5.21%)
Apr 10, 2018 20.67 20.79 19.52 19.96 15,844 +0.01(+0.04%)
Apr 09, 2018 19.96 20.37 19.95 19.95 1,174 -0.01(-0.04%)
Apr 06, 2018 19.96 19.96 19.96 19.96 239 +0.15(+0.74%)
Apr 05, 2018 20.70 20.70 19.81 19.81 805 -1.00(-4.82%)
Apr 04, 2018 20.22 20.82 20.22 20.82 668 +0.68(+3.39%)
Apr 03, 2018 19.36 20.13 19.36 20.13 5,503 +0.01(+0.04%)
Apr 02, 2018 20.12 20.12 20.12 20.12 382 +0.17(+0.83%)
Mar 29, 2018 19.96 19.96 19.96 0 -0.42(-2.04%)
Mar 28, 2018 20.02 20.37 19.96 20.37 4,271 +0.42(+2.08%)
Mar 27, 2018 20.01 20.01 19.85 19.96 686 +0.38(+1.95%)
Mar 26, 2018 19.54 19.63 19.34 19.58 9,421 -0.09(-0.47%)
Mar 23, 2018 19.95 20.16 19.67 19.67 6,714 -0.52(-2.59%)
Mar 22, 2018 20.21 20.27 20.08 20.19 4,566 -0.01(-0.04%)
Mar 21, 2018 20.08 20.56 20.08 20.20 1,992 +0.05(+0.25%)
Mar 20, 2018 20.67 21.07 20.15 20.15 13,368 -0.75(-3.58%)
Mar 19, 2018 20.91 21.26 20.90 20.90 1,560 -0.01(-0.04%)
Mar 16, 2018 20.79 20.91 20.79 20.91 1,297 +0.41(+1.99%)
Mar 15, 2018 20.43 20.99 20.27 20.50 46,677 +0.16(+0.81%)
Mar 14, 2018 20.52 20.52 20.28 20.33 840 -0.04(-0.20%)
Mar 13, 2018 20.65 20.65 20.37 20.37 646 -0.25(-1.22%)
Mar 12, 2018 20.63 20.63 20.63 20.63 569 +0.25(+1.23%)
Mar 09, 2018 20.17 20.42 19.97 20.38 5,626 +0.11(+0.53%)
Mar 08, 2018 20.56 20.56 20.27 20.27 466 -0.16(-0.77%)
Mar 07, 2018 20.57 20.89 20.15 20.42 8,162 -0.02(-0.08%)
Mar 06, 2018 21.09 21.09 20.35 20.44 7,804 -0.59(-2.79%)
Mar 05, 2018 21.03 21.03 21.03 21.03 352 +0.36(+1.76%)
Mar 02, 2018 20.14 20.85 20.14 20.66 10,643 +0.15(+0.72%)
Feb 28, 2018 20.51 20.51 20.51 112 -0.40(-1.89%)
Feb 27, 2018 20.91 20.91 20.91 20.91 156 +0.33(+1.60%)
Feb 26, 2018 20.58 20.58 20.58 20.58 303 -0.21(-0.99%)
Feb 23, 2018 20.79 20.79 20.79 20.79 736 +0.21(+1.00%)
Feb 22, 2018 20.58 20.58 20.58 20.58 868 -0.05(-0.24%)
Feb 21, 2018 20.58 20.63 20.58 20.63 789 -0.11(-0.55%)
Feb 20, 2018 20.37 20.59 20.35 20.75 8,292 +0.35(+1.74%)
Feb 16, 2018 20.39 20.39 20.39 0 -0.07(-0.32%)
Feb 15, 2018 20.43 20.72 19.93 20.46 1,806 -0.70(-3.31%)
Feb 13, 2018 21.16 21.16 21.16 27 -0.04(-0.19%)
Feb 12, 2018 20.75 21.20 19.92 21.20 3,672 +0.70(+3.41%)
Feb 09, 2018 20.79 20.79 20.38 20.50 1,721 +0.24(+1.21%)
Feb 08, 2018 20.11 21.40 19.92 20.25 8,305 -0.89(-4.21%)
Feb 07, 2018 20.61 21.20 20.61 21.14 879 +0.52(+2.53%)
Feb 06, 2018 19.86 20.62 19.78 20.62 6,425 +0.00(+0.00%)
Feb 05, 2018 20.99 20.99 20.58 20.62 1,355 -0.78(-3.65%)
Feb 02, 2018 21.57 21.77 21.20 21.40 1,087 +0.46(+2.18%)
Jan 31, 2018 20.95 20.95 20.95 12 -0.04(-0.21%)
Jan 30, 2018 20.94 20.99 20.90 20.99 1,359 +0.19(+0.91%)
Jan 29, 2018 20.80 20.80 20.80 20.80 450 -0.16(-0.77%)
Jan 26, 2018 20.89 20.96 20.89 20.96 774 -0.13(-0.62%)
Jan 24, 2018 21.10 21.10 21.10 171 +0.09(+0.41%)
Jan 23, 2018 21.10 21.16 21.01 21.01 1,457 -0.21(-0.99%)
Jan 22, 2018 20.99 21.22 20.99 21.22 1,293 -0.10(-0.48%)
Jan 19, 2018 20.96 21.32 20.96 21.32 574 +0.07(+0.31%)
Jan 18, 2018 20.79 21.26 20.79 21.26 1,574 +0.26(+1.26%)
Jan 17, 2018 21.03 21.03 20.99 20.99 934 -0.08(-0.39%)
Jan 16, 2018 21.15 21.26 21.07 21.07 1,218 -0.09(-0.43%)
Jan 12, 2018 21.17 21.17 21.17 0 +0.05(+0.23%)
Jan 11, 2018 21.12 21.12 21.12 21.12 711 -0.34(-1.60%)
Jan 10, 2018 21.24 21.24 21.24 21.46 750 +0.47(+2.22%)
Jan 09, 2018 21.40 21.40 20.99 20.99 1,947 -0.32(-1.51%)
Jan 08, 2018 21.51 21.52 21.28 21.31 2,961 -0.07(-0.35%)
Jan 05, 2018 21.90 21.90 21.39 21.39 3,994 -0.43(-1.96%)
Jan 04, 2018 22.14 22.22 21.82 21.82 3,248 -0.30(-1.34%)
Jan 03, 2018 21.86 22.59 21.86 22.11 16,443 +0.99(+4.68%)
Jan 02, 2018 24.28 24.28 21.03 21.12 2,533 -1.13(-5.07%)
Dec 29, 2017 22.25 22.25 22.25 0 +0.74(+3.44%)
Dec 28, 2017 21.03 21.51 21.03 21.51 719 +0.11(+0.50%)
Dec 27, 2017 20.35 21.82 20.22 21.40 2,599 +0.00(+0.00%)
Dec 26, 2017 20.68 21.40 20.68 21.40 3,814 +0.00(+0.00%)
Dec 21, 2017 21.40 21.40 21.40 408 +0.16(+0.78%)
Dec 20, 2017 20.74 21.24 20.74 21.24 4,233 +0.10(+0.47%)
Dec 19, 2017 21.14 21.14 21.14 21.14 275 +0.04(+0.21%)
Dec 18, 2017 21.11 21.38 20.23 21.10 2,751 -0.04(-0.17%)
Dec 15, 2017 20.75 21.13 20.75 21.13 7,423 +0.27(+1.28%)
Dec 14, 2017 20.87 20.87 20.87 20.87 721 +0.08(+0.36%)
Dec 13, 2017 20.77 20.79 20.55 20.79 2,757 +0.41(+2.00%)
Dec 12, 2017 20.26 20.57 20.26 20.38 2,188 -0.02(-0.08%)
Dec 11, 2017 20.40 20.40 20.40 20.40 398 +0.00(+0.00%)
Dec 08, 2017 20.38 20.42 20.38 20.40 2,094 +0.02(+0.08%)
Dec 07, 2017 20.83 20.83 20.01 20.38 851 -0.03(-0.17%)
Dec 06, 2017 20.42 20.42 20.42 20.42 359 +0.24(+1.21%)
Dec 05, 2017 20.17 20.17 20.17 20.17 252 -0.21(-1.03%)
Nov 30, 2017 20.38 20.38 20.38 127 +0.31(+1.56%)
Nov 29, 2017 20.15 20.15 20.07 20.07 348 +0.57(+2.90%)
Nov 28, 2017 19.50 19.50 19.50 19.50 325 -0.31(-1.56%)
Nov 27, 2017 19.81 19.81 19.81 19.81 223 +0.00(+0.00%)
Nov 24, 2017 19.78 19.97 19.78 19.81 3,596 -0.00(-0.00%)
Nov 22, 2017 19.50 19.81 19.50 19.81 1,502 +0.12(+0.62%)
Nov 21, 2017 19.65 19.73 19.65 19.69 1,408 +0.22(+1.15%)
Nov 20, 2017 19.17 19.46 19.17 19.46 781 -0.13(-0.69%)
Nov 17, 2017 19.71 19.71 19.19 19.60 42,947 -0.16(-0.82%)
Nov 16, 2017 19.64 19.76 19.64 19.76 1,352 +0.09(+0.46%)
Nov 15, 2017 19.67 19.67 19.67 19.67 2,688 +0.07(+0.34%)
Nov 14, 2017 19.61 19.61 19.61 19.61 230 -0.22(-1.12%)
Nov 13, 2017 19.57 19.83 19.57 19.83 1,112 -0.11(-0.53%)
Nov 08, 2017 19.93 19.93 19.93 82 +0.32(+1.62%)
Nov 07, 2017 19.61 20.14 19.61 19.62 15,024 -0.48(-2.40%)
Nov 06, 2017 19.57 20.11 19.57 20.10 1,392 +0.28(+1.40%)
Nov 01, 2017 19.82 19.82 19.82 47 +0.20(+1.04%)
Oct 31, 2017 19.57 19.66 19.57 19.62 3,049 +0.24(+1.22%)
Oct 30, 2017 19.57 19.62 19.38 19.38 631 -0.28(-1.41%)
Oct 27, 2017 19.70 19.70 19.66 19.66 987 -0.04(-0.20%)
Oct 26, 2017 19.82 19.82 19.70 19.70 1,074 -0.31(-1.56%)
Oct 25, 2017 19.76 20.01 19.71 20.01 854 +0.19(+0.95%)
Oct 24, 2017 20.07 20.07 19.82 19.82 527 -0.35(-1.75%)
Oct 20, 2017 20.17 20.17 20.17 44 +0.03(+0.13%)
Oct 19, 2017 20.22 20.22 20.15 20.15 288 -0.19(-0.92%)
Oct 18, 2017 20.07 20.36 20.07 20.33 1,154 -0.01(-0.04%)
Oct 13, 2017 20.34 20.34 20.34 172 +0.29(+1.42%)
Oct 12, 2017 19.66 20.38 19.66 20.06 9,438 +0.00(+0.00%)
Oct 09, 2017 20.06 20.06 20.06 315 +0.12(+0.61%)
Oct 06, 2017 19.93 19.93 19.93 19.93 705 -0.11(-0.57%)
Oct 05, 2017 20.11 20.34 19.87 20.05 3,750 -0.17(-0.85%)
Oct 04, 2017 20.22 20.22 20.22 20.22 642 +0.08(+0.41%)
Oct 03, 2017 20.16 20.59 20.14 20.14 8,639 +0.26(+1.29%)
Oct 02, 2017 19.57 20.34 19.43 19.88 10,466 +0.01(+0.06%)
Sep 29, 2017 19.87 19.87 19.87 19.87 475 -0.20(-1.02%)
Sep 28, 2017 19.80 20.07 19.80 20.07 1,919 +0.51(+2.58%)
Sep 27, 2017 19.56 19.57 19.53 19.57 933 +0.00(+0.00%)
Sep 25, 2017 19.57 19.57 19.57 20 +0.38(+1.95%)
Sep 22, 2017 19.18 19.62 18.66 19.19 10,635 -0.07(-0.38%)
Sep 21, 2017 20.01 20.01 18.75 19.27 9,471 +0.07(+0.38%)
Sep 20, 2017 19.40 19.92 19.19 19.19 10,472 -0.73(-3.64%)
Sep 19, 2017 19.31 20.06 19.31 19.92 2,974 +0.55(+2.82%)
Sep 18, 2017 20.10 20.10 19.36 19.37 8,196 +0.03(+0.17%)
Sep 15, 2017 18.23 19.34 18.23 19.34 11,612 +1.02(+5.59%)
Sep 13, 2017 18.31 18.31 18.31 152 +0.16(+0.89%)
Sep 12, 2017 18.10 18.15 18.05 18.15 5,560 +0.32(+1.81%)
Sep 11, 2017 18.55 18.55 17.77 17.83 7,588 -0.27(-1.52%)
Sep 08, 2017 17.98 18.15 17.98 18.10 675 -0.29(-1.56%)
Sep 07, 2017 18.16 18.50 18.16 18.39 1,596 +0.23(+1.27%)
Sep 06, 2017 17.95 18.25 17.95 18.16 1,859 +0.01(+0.04%)
Sep 05, 2017 17.89 18.56 17.89 18.15 6,277 -0.40(-2.17%)
Aug 31, 2017 18.56 18.56 18.56 61 -0.15(-0.82%)
Aug 30, 2017 18.80 18.84 18.71 18.71 3,796 +0.15(+0.78%)
Aug 29, 2017 18.56 18.56 18.56 18.56 386 +0.00(+0.00%)
Aug 28, 2017 18.85 18.95 18.56 18.56 5,494 -0.32(-1.71%)
Aug 25, 2017 18.89 18.89 18.89 18.89 525 +0.09(+0.47%)
Aug 24, 2017 18.80 18.82 18.80 18.80 1,705 -0.42(-2.20%)
Aug 22, 2017 19.22 19.22 19.22 3 +0.38(+2.03%)
Aug 18, 2017 18.84 18.84 18.84 79 +0.04(+0.21%)
Aug 17, 2017 18.80 18.87 18.80 18.80 2,007 +0.00(+0.00%)
Aug 16, 2017 17.76 18.92 17.76 18.80 775 +0.03(+0.17%)
Aug 15, 2017 18.76 18.77 18.76 18.77 1,882 -0.19(-1.02%)
Aug 14, 2017 18.76 19.16 18.59 18.96 2,868 +0.40(+2.17%)
Aug 11, 2017 17.75 18.68 17.75 18.56 5,390 +0.34(+1.84%)
Aug 09, 2017 18.22 18.22 18.22 43 +0.11(+0.60%)
Aug 08, 2017 18.35 18.35 18.10 18.11 2,974 -0.35(-1.92%)
Aug 07, 2017 18.03 18.47 18.03 18.47 1,736 +0.31(+1.73%)
Aug 04, 2017 17.95 18.15 17.92 18.15 3,487 +0.00(+0.00%)
Aug 03, 2017 17.94 18.34 17.76 18.15 4,134 -0.55(-2.93%)
Aug 02, 2017 17.96 18.70 17.92 18.70 2,755 -0.59(-3.08%)
Aug 01, 2017 17.81 19.30 17.81 19.30 1,605 +0.95(+5.17%)
Jul 31, 2017 18.07 18.35 17.58 18.35 3,548 +0.27(+1.52%)
Jul 28, 2017 17.56 18.39 17.56 18.07 1,912 +0.32(+1.82%)
Jul 27, 2017 18.10 18.10 17.55 17.75 10,203 -0.29(-1.61%)
Jul 26, 2017 18.23 18.48 18.04 18.04 3,004 -0.29(-1.58%)
Jul 25, 2017 18.38 18.95 18.33 18.33 2,464 -0.23(-1.22%)
Jul 24, 2017 18.93 18.93 18.15 18.56 2,632 -0.40(-2.13%)
Jul 21, 2017 18.96 18.96 18.96 18.96 249 -0.36(-1.88%)
Jul 19, 2017 19.32 19.32 19.32 1 +0.28(+1.48%)
Jul 18, 2017 19.25 19.25 19.04 19.04 772 -0.12(-0.64%)
Jul 17, 2017 19.37 19.57 18.97 19.16 3,681 -0.52(-2.62%)
Jul 14, 2017 19.68 19.68 19.68 19.68 171 -0.03(-0.14%)
Jul 13, 2017 19.84 19.84 19.61 19.71 651 +0.26(+1.31%)
Jul 12, 2017 19.70 19.70 19.45 19.45 661 -0.38(-1.93%)
Jul 11, 2017 19.83 19.83 19.83 19.83 318 +0.16(+0.84%)
Jul 10, 2017 19.71 19.71 19.67 19.67 1,213 +0.07(+0.37%)
Jul 07, 2017 18.16 20.24 18.16 19.60 2,233 -0.09(-0.45%)
Jul 06, 2017 19.97 19.97 19.69 19.69 1,822 -0.28(-1.42%)
Jul 05, 2017 19.69 19.97 19.69 19.97 893 +0.37(+1.86%)
Jul 03, 2017 19.61 19.61 19.61 19.61 1,258 +0.04(+0.21%)
Jun 30, 2017 19.56 19.56 19.56 19.56 1,212 +0.19(+0.96%)
Jun 29, 2017 19.15 19.76 19.10 19.38 2,271 -0.06(-0.33%)
Jun 28, 2017 19.41 19.49 19.40 19.44 3,727 -0.06(-0.33%)
Jun 27, 2017 19.36 19.57 19.36 19.51 7,108 -0.06(-0.29%)
Jun 26, 2017 19.76 19.76 19.56 19.56 8,127 -0.60(-2.96%)
Jun 23, 2017 20.16 20.16 20.16 20.16 556 +0.01(+0.04%)
Jun 22, 2017 20.15 20.15 20.15 20.15 277 +0.53(+2.71%)
Jun 21, 2017 19.76 19.82 19.62 19.62 2,414 -0.31(-1.54%)
Jun 20, 2017 19.93 19.93 19.93 19.93 382 -0.08(-0.40%)
Jun 19, 2017 20.01 20.01 20.01 20.01 794 -0.01(-0.06%)
Jun 16, 2017 20.03 20.03 20.02 20.02 523 -0.10(-0.50%)
Jun 14, 2017 20.12 20.12 20.12 11 +0.16(+0.80%)
Jun 13, 2017 20.21 20.23 19.70 19.96 4,811 -0.28(-1.40%)
Jun 12, 2017 20.17 20.24 20.17 20.24 793 +0.11(+0.53%)
Jun 07, 2017 20.14 20.14 20.14 90 -0.52(-2.51%)
Jun 05, 2017 20.66 20.66 20.66 181 -0.05(-0.24%)
Jun 02, 2017 20.76 20.76 20.71 20.71 1,404 +0.64(+3.19%)
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.