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 (%)
May 29, 2009 7.057 7.041 6.858 6.923 12,910 -0.14(-1.98%)
May 28, 2009 7.057 7.149 6.627 7.063 17,382 +0.17(+2.50%)
May 27, 2009 6.885 6.933 6.610 6.890 6,474 -0.03(-0.39%)
May 26, 2009 6.325 6.917 6.298 6.917 20,620 +0.21(+3.13%)
May 22, 2009 6.783 7.036 6.519 6.707 8,515 +0.06(+0.97%)
May 21, 2009 6.363 6.643 6.363 6.643 3,901 +0.32(+5.02%)
May 20, 2009 6.400 6.400 6.325 6.325 2,229 -0.05(-0.84%)
May 19, 2009 6.368 6.417 6.368 6.379 1,857 +0.05(+0.77%)
May 18, 2009 6.341 6.341 6.325 6.330 4,096 +0.01(+0.09%)
May 15, 2009 6.422 6.422 6.325 6.325 8,805 -0.12(-1.88%)
May 14, 2009 6.282 6.446 6.282 6.446 1,749 +0.06(+0.88%)
May 13, 2009 6.223 6.395 6.223 6.390 2,229 +0.11(+1.80%)
May 12, 2009 6.454 6.460 6.277 6.277 5,758 +0.03(+0.52%)
May 11, 2009 6.191 6.390 6.191 6.244 2,489 -0.33(-5.07%)
May 08, 2009 6.516 6.664 6.325 6.578 9,119 +0.10(+1.49%)
May 07, 2009 6.433 6.748 6.244 6.481 14,540 +0.13(+2.12%)
May 06, 2009 6.191 6.347 6.191 6.347 5,981 +0.16(+2.52%)
May 05, 2009 6.325 6.347 6.153 6.191 17,655 -0.18(-2.87%)
May 04, 2009 6.379 6.379 6.164 6.374 28,840 +0.16(+2.51%)
May 01, 2009 6.024 6.250 6.024 6.217 11,361 +0.05(+0.87%)
Apr 30, 2009 6.347 6.347 6.164 6.164 5,015 +0.13(+2.14%)
Apr 29, 2009 6.177 6.379 6.034 6.034 24,993 +0.13(+2.28%)
Apr 28, 2009 5.706 6.199 5.706 5.900 32,160 +0.25(+4.38%)
Apr 27, 2009 5.625 5.765 5.518 5.652 86,842 +0.00(+0.00%)
Apr 24, 2009 5.405 5.652 5.405 5.652 11,155 +0.22(+3.96%)
Apr 23, 2009 5.399 5.496 5.388 5.437 6,316 +0.06(+1.20%)
Apr 22, 2009 5.329 5.394 5.308 5.372 61,860 +0.00(+0.00%)
Apr 21, 2009 5.302 5.372 5.302 5.372 2,006 +0.10(+1.84%)
Apr 20, 2009 5.378 5.378 5.205 5.275 557 -0.11(-2.00%)
Apr 17, 2009 5.356 5.421 5.146 5.383 160,566 +0.00(+0.00%)
Apr 16, 2009 5.248 5.383 5.248 5.383 5,942 +0.28(+5.49%)
Apr 15, 2009 5.200 5.329 5.087 5.103 21,393 -0.32(-5.95%)
Apr 14, 2009 5.432 5.432 5.055 5.426 4,257 +0.33(+6.55%)
Apr 13, 2009 5.378 5.383 5.092 5.092 28,749 -0.29(-5.40%)
Apr 09, 2009 5.372 5.383 5.335 5.383 27,307 +0.08(+1.52%)
Apr 08, 2009 5.410 5.536 5.302 5.302 5,480 -0.08(-1.50%)
Apr 07, 2009 5.383 5.383 5.383 5.383 1,883 +0.01(+0.20%)
Apr 06, 2009 5.378 5.402 5.335 5.372 9,318 -0.01(-0.20%)
Apr 03, 2009 5.383 5.383 5.383 5.383 928 +0.04(+0.81%)
Apr 02, 2009 5.216 5.340 5.157 5.340 7,726 +0.27(+5.42%)
Apr 01, 2009 5.232 5.243 5.065 5.065 3,901 +0.06(+1.18%)
Mar 30, 2009 5.006 5.006 5.006 5.006 185 +0.07(+1.42%)
Mar 26, 2009 4.791 5.017 4.791 4.936 7,213 +0.14(+2.86%)
Mar 25, 2009 5.060 5.060 4.791 4.799 14,118 +0.00(+0.06%)
Mar 24, 2009 4.861 4.884 4.796 4.796 9,405 -0.40(-7.67%)
Mar 23, 2009 5.302 5.302 5.195 5.195 371 -0.05(-0.92%)
Mar 20, 2009 5.270 5.275 5.232 5.243 2,414 +0.28(+5.58%)
Mar 19, 2009 5.141 5.146 4.845 4.966 12,242 -0.16(-3.10%)
Mar 18, 2009 4.904 5.130 4.899 5.125 3,865 -0.09(-1.75%)
Mar 17, 2009 4.899 5.318 4.899 5.216 973 +0.28(+5.67%)
Mar 16, 2009 5.119 5.119 4.909 4.936 17,415 -0.46(-8.57%)
Mar 13, 2009 5.383 5.399 5.383 5.399 1,187 +0.04(+0.75%)
Mar 12, 2009 5.350 5.359 5.350 5.359 371 +0.24(+4.62%)
Mar 11, 2009 5.378 5.378 5.122 5.122 3,297 -0.16(-3.10%)
Mar 10, 2009 5.335 5.383 5.248 5.286 40,868 -0.09(-1.70%)
Mar 09, 2009 5.383 5.410 5.378 5.378 47,928 -0.01(-0.10%)
Mar 06, 2009 5.275 5.437 5.258 5.383 50,034 +0.04(+0.81%)
Mar 05, 2009 5.383 5.383 5.340 5.340 4,365 -0.04(-0.80%)
Mar 04, 2009 5.372 5.383 5.372 5.383 5,925 -0.02(-0.40%)
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.