Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.00 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 7.386 7.392 6.803 6.803 101,633 -0.50(-6.87%)
Oct 29, 2009 8.052 8.052 7.234 7.305 73,047 -0.92(-11.17%)
Oct 28, 2009 8.466 8.466 7.948 8.223 34,645 -0.23(-2.68%)
Oct 27, 2009 8.065 8.722 8.065 8.449 35,692 +0.25(+2.99%)
Oct 26, 2009 8.553 8.553 7.986 8.204 42,942 -0.17(-2.07%)
Oct 23, 2009 8.302 8.504 8.231 8.378 8,713 -0.01(-0.08%)
Oct 22, 2009 8.477 8.537 8.334 8.384 8,071 -0.17(-2.04%)
Oct 21, 2009 8.826 8.847 8.406 8.558 17,750 -0.25(-2.85%)
Oct 20, 2009 8.815 8.847 8.809 8.809 3,711 -0.03(-0.34%)
Oct 19, 2009 9.071 9.071 8.831 8.839 5,319 -0.09(-1.01%)
Oct 16, 2009 8.913 9.115 8.913 8.929 2,705 -0.16(-1.80%)
Oct 15, 2009 8.847 9.136 8.847 9.093 1,274 +0.42(+4.84%)
Oct 14, 2009 9.049 9.540 8.654 8.673 33,594 -0.41(-4.56%)
Oct 13, 2009 8.248 9.346 8.248 9.087 71,194 +0.83(+10.03%)
Oct 12, 2009 8.858 8.858 7.879 8.259 58,648 -0.45(-5.19%)
Oct 09, 2009 8.640 8.733 8.255 8.711 28,463 +0.05(+0.57%)
Oct 08, 2009 8.902 8.963 8.640 8.662 19,400 -0.24(-2.69%)
Oct 07, 2009 8.886 9.219 8.886 8.902 21,835 +0.00(+0.03%)
Oct 06, 2009 9.220 9.224 8.886 8.900 24,700 -0.37(-3.96%)
Oct 05, 2009 9.540 9.540 9.224 9.267 20,732 -0.14(-1.46%)
Oct 02, 2009 9.621 9.621 9.284 9.403 11,135 -0.30(-3.09%)
Oct 01, 2009 9.485 9.763 9.267 9.703 41,098 +0.29(+3.13%)
Sep 30, 2009 9.774 10.07 9.289 9.409 62,554 -0.89(-8.68%)
Sep 29, 2009 10.34 10.36 10.17 10.30 52,119 -0.02(-0.21%)
Sep 28, 2009 10.25 10.36 9.976 10.32 68,281 +0.29(+2.94%)
Sep 25, 2009 9.949 10.07 9.949 10.03 29,862 +0.08(+0.82%)
Sep 24, 2009 10.17 10.17 9.949 9.949 17,724 -0.26(-2.51%)
Sep 23, 2009 10.24 10.25 9.976 10.20 45,150 +0.17(+1.74%)
Sep 22, 2009 9.453 10.20 9.453 10.03 48,907 +0.68(+7.29%)
Sep 21, 2009 9.343 9.458 9.011 9.349 38,295 +0.52(+5.86%)
Sep 18, 2009 9.365 9.403 8.831 8.831 37,510 -0.44(-4.71%)
Sep 17, 2009 10.07 10.07 9.109 9.267 58,105 +0.87(+10.39%)
Sep 16, 2009 7.615 8.444 7.615 8.395 32,275 +0.80(+10.47%)
Sep 15, 2009 7.446 7.599 7.446 7.599 6,174 +0.15(+2.05%)
Sep 14, 2009 7.523 7.523 7.446 7.446 1,284 -0.05(-0.65%)
Sep 11, 2009 7.550 7.550 7.430 7.495 7,315 -0.08(-1.08%)
Sep 10, 2009 7.566 7.610 7.423 7.577 3,833 +0.00(+0.00%)
Sep 09, 2009 7.626 7.637 7.577 7.577 2,922 +0.06(+0.80%)
Sep 08, 2009 7.365 7.763 7.332 7.517 26,236 -0.06(-0.79%)
Sep 03, 2009 7.425 7.577 7.577 7.577 55,033 +0.21(+2.81%)
Sep 02, 2009 7.370 7.370 7.370 7.370 1,100 +0.01(+0.15%)
Sep 01, 2009 7.380 7.610 7.359 7.359 5,264 +0.00(+0.00%)
Aug 31, 2009 7.359 7.359 7.359 7.359 1,834 +0.00(+0.00%)
Aug 28, 2009 7.392 7.501 7.359 7.359 8,254 -0.08(-1.03%)
Aug 27, 2009 7.594 7.605 7.436 7.436 7,060 -0.12(-1.59%)
Aug 26, 2009 7.580 7.697 7.550 7.555 12,464 +0.01(+0.07%)
Aug 25, 2009 7.605 7.654 7.550 7.550 6,499 +0.03(+0.36%)
Aug 24, 2009 7.632 7.893 7.523 7.523 76,714 -0.11(-1.43%)
Aug 21, 2009 7.141 7.632 7.103 7.632 90,267 +0.53(+7.53%)
Aug 20, 2009 7.365 7.365 7.098 7.098 4,402 +0.01(+0.08%)
Aug 19, 2009 7.125 7.359 7.087 7.092 8,724 -0.08(-1.06%)
Aug 18, 2009 7.087 7.654 7.032 7.168 61,374 +0.11(+1.54%)
Aug 17, 2009 7.196 7.196 7.059 7.059 10,225 -0.19(-2.56%)
Aug 14, 2009 7.359 7.430 7.196 7.245 9,251 -0.02(-0.30%)
Aug 13, 2009 7.365 7.468 7.267 7.267 10,406 -0.09(-1.26%)
Aug 12, 2009 7.414 7.468 7.359 7.359 11,832 +0.00(+0.00%)
Aug 11, 2009 7.441 7.441 7.250 7.359 13,407 -0.08(-1.10%)
Aug 10, 2009 7.615 7.615 7.196 7.441 6,787 +0.03(+0.37%)
Aug 07, 2009 7.463 7.528 7.141 7.414 79,502 +0.33(+4.62%)
Aug 06, 2009 7.305 7.305 7.087 7.087 27,593 -0.01(-0.08%)
Aug 05, 2009 7.032 7.256 7.032 7.092 41,729 -0.10(-1.45%)
Aug 04, 2009 7.081 7.305 7.027 7.197 7,356 -0.14(-1.84%)
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.