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

Ark Restaurants Cp (NQ: ARKR )

13.84 -0.16 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2020 9.323 9.347 9.277 9.323 2,802 +0.09(+1.01%)
Oct 29, 2020 8.897 9.574 8.813 9.231 20,552 -0.23(-2.45%)
Oct 28, 2020 9.973 10.17 9.277 9.463 4,301 -0.52(-5.20%)
Oct 27, 2020 9.991 10.51 9.982 9.982 14,961 -0.25(-2.45%)
Oct 26, 2020 10.52 10.52 10.17 10.23 26,812 -0.48(-4.50%)
Oct 23, 2020 10.76 10.76 10.47 10.71 7,868 +0.07(+0.70%)
Oct 22, 2020 10.60 10.76 10.60 10.64 1,362 +0.09(+0.88%)
Oct 21, 2020 10.55 10.68 10.48 10.55 4,360 -0.00(-0.03%)
Oct 20, 2020 10.99 10.99 10.29 10.55 12,747 -0.30(-2.79%)
Oct 19, 2020 11.18 11.18 10.85 10.85 3,625 -0.28(-2.50%)
Oct 16, 2020 11.05 11.32 11.05 11.13 3,988 +0.00(+0.00%)
Oct 15, 2020 10.90 11.22 10.67 11.13 4,427 +0.21(+1.91%)
Oct 14, 2020 10.92 11.22 10.68 10.92 5,147 +0.06(+0.55%)
Oct 13, 2020 11.13 11.18 10.86 10.86 5,617 -0.39(-3.46%)
Oct 12, 2020 11.47 11.47 11.17 11.25 10,386 -0.04(-0.37%)
Oct 09, 2020 11.13 11.49 11.13 11.29 21,019 +0.16(+1.46%)
Oct 08, 2020 11.13 11.13 10.49 11.13 5,769 +0.04(+0.33%)
Oct 07, 2020 10.78 11.10 10.49 11.10 7,620 +0.27(+2.48%)
Oct 06, 2020 10.96 11.14 10.71 10.83 17,026 +0.06(+0.60%)
Oct 05, 2020 10.85 10.94 10.39 10.76 5,268 +0.09(+0.83%)
Oct 02, 2020 10.20 10.77 10.18 10.67 6,251 +0.12(+1.10%)
Oct 01, 2020 10.39 10.73 10.07 10.56 5,133 +0.48(+4.79%)
Sep 30, 2020 11.27 11.57 9.982 10.07 54,206 -1.05(-9.46%)
Sep 29, 2020 11.27 11.36 10.95 11.13 6,180 +0.08(+0.71%)
Sep 28, 2020 11.13 11.87 10.75 11.05 17,860 +0.25(+2.32%)
Sep 25, 2020 10.32 11.00 10.32 10.80 15,198 +0.31(+2.96%)
Sep 24, 2020 10.58 10.84 10.31 10.49 17,088 -0.12(-1.09%)
Sep 23, 2020 10.64 10.88 10.60 10.60 11,006 -0.51(-4.55%)
Sep 22, 2020 11.06 11.54 10.71 11.11 18,857 +0.44(+4.13%)
Sep 21, 2020 10.82 11.83 10.53 10.67 19,911 -0.56(-4.96%)
Sep 18, 2020 11.13 11.60 10.46 11.23 30,936 +0.09(+0.83%)
Sep 17, 2020 10.29 11.31 10.29 11.13 24,007 +0.84(+8.21%)
Sep 16, 2020 9.268 10.48 9.268 10.29 21,972 +0.76(+7.98%)
Sep 15, 2020 9.500 9.834 9.435 9.528 19,141 +0.06(+0.69%)
Sep 14, 2020 9.305 9.463 9.096 9.463 21,696 +0.16(+1.69%)
Sep 11, 2020 9.277 10.32 9.277 9.305 4,958 +0.00(+0.00%)
Sep 10, 2020 9.801 9.801 9.231 9.305 40,648 -0.05(-0.50%)
Sep 09, 2020 9.407 9.507 9.111 9.351 23,061 -0.12(-1.27%)
Sep 08, 2020 9.110 9.602 8.906 9.472 29,515 +0.24(+2.61%)
Sep 04, 2020 9.435 10.38 8.814 9.231 26,948 +0.11(+1.22%)
Sep 03, 2020 9.175 10.09 9.008 9.119 59,919 +0.05(+0.51%)
Sep 02, 2020 9.138 9.203 9.036 9.073 23,851 +0.11(+1.24%)
Sep 01, 2020 9.092 9.092 8.823 8.962 15,890 -0.08(-0.92%)
Aug 31, 2020 8.962 9.202 8.962 9.045 8,452 +0.09(+0.95%)
Aug 28, 2020 8.887 8.999 8.790 8.960 13,581 +0.15(+1.66%)
Aug 27, 2020 8.813 8.943 8.628 8.813 21,673 +0.09(+1.06%)
Aug 26, 2020 8.832 8.841 8.720 8.720 13,914 -0.05(-0.53%)
Aug 25, 2020 9.045 9.045 8.674 8.767 10,860 -0.28(-3.08%)
Aug 24, 2020 8.878 9.054 8.850 9.045 6,614 +0.32(+3.61%)
Aug 21, 2020 8.999 8.999 8.711 8.730 7,761 +0.02(+0.21%)
Aug 20, 2020 8.952 9.082 8.637 8.711 13,229 -0.24(-2.69%)
Aug 19, 2020 8.795 8.952 8.719 8.952 11,607 +0.01(+0.09%)
Aug 18, 2020 8.785 8.985 8.707 8.944 27,001 +0.26(+3.01%)
Aug 17, 2020 8.646 8.767 8.646 8.683 10,732 -0.11(-1.25%)
Aug 14, 2020 8.795 8.901 8.638 8.793 16,061 -0.01(-0.12%)
Aug 13, 2020 8.795 8.957 8.758 8.804 14,077 +0.00(+0.00%)
Aug 12, 2020 9.027 9.027 8.758 8.804 17,546 +0.01(+0.08%)
Aug 11, 2020 8.813 9.416 8.637 8.797 47,298 -0.06(-0.71%)
Aug 10, 2020 8.860 8.976 8.656 8.860 12,096 +0.00(+0.00%)
Aug 07, 2020 8.906 9.110 8.683 8.860 18,324 +0.05(+0.53%)
Aug 06, 2020 8.925 9.177 8.767 8.813 14,584 -0.29(-3.14%)
Aug 05, 2020 9.184 9.277 8.832 9.099 3,481 -0.09(-0.98%)
Aug 04, 2020 9.045 9.277 8.674 9.189 7,540 +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.