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

Ark Restaurants Cp (NQ: ARKR )

14.00 +0.48 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Aug 03, 2020 9.500 9.500 9.064 9.156 3,266 +0.01(+0.10%)
Jul 31, 2020 9.421 9.421 9.045 9.147 8,407 -0.29(-3.05%)
Jul 30, 2020 9.440 9.486 9.407 9.435 2,294 +0.06(+0.59%)
Jul 29, 2020 9.630 9.685 9.277 9.379 4,034 -0.07(-0.79%)
Jul 28, 2020 9.296 9.495 9.296 9.453 2,198 -0.04(-0.39%)
Jul 27, 2020 9.889 9.899 9.370 9.490 7,860 -0.13(-1.34%)
Jul 24, 2020 9.746 10.72 9.619 9.619 8,192 -0.72(-7.01%)
Jul 23, 2020 10.30 10.36 9.305 10.34 3,587 +0.22(+2.20%)
Jul 22, 2020 9.231 10.62 9.231 10.12 6,831 +0.66(+6.96%)
Jul 21, 2020 9.625 9.625 9.288 9.463 5,188 +0.28(+3.03%)
Jul 20, 2020 8.906 9.668 8.860 9.184 15,663 +0.05(+0.56%)
Jul 17, 2020 9.166 9.189 9.092 9.133 13,905 -0.05(-0.56%)
Jul 16, 2020 9.277 9.648 8.823 9.184 43,848 -0.83(-8.25%)
Jul 15, 2020 9.175 10.17 9.092 10.01 25,352 +1.20(+13.58%)
Jul 14, 2020 8.906 8.906 8.591 8.813 22,532 -0.27(-2.98%)
Jul 13, 2020 9.045 10.47 8.683 9.084 19,432 +0.07(+0.74%)
Jul 10, 2020 9.277 9.351 8.693 9.017 12,719 -0.31(-3.28%)
Jul 09, 2020 9.797 10.02 9.092 9.323 8,164 -0.88(-8.64%)
Jul 08, 2020 10.90 10.90 10.20 10.20 4,036 -0.61(-5.66%)
Jul 07, 2020 11.13 11.13 10.68 10.82 1,951 -0.38(-3.44%)
Jul 06, 2020 11.48 11.62 11.08 11.20 4,608 -0.52(-4.47%)
Jul 02, 2020 11.46 11.73 11.32 11.73 1,724 +0.15(+1.28%)
Jul 01, 2020 11.67 11.88 11.27 11.58 8,971 +0.12(+1.05%)
Jun 30, 2020 11.48 11.52 11.30 11.46 2,416 -0.43(-3.61%)
Jun 29, 2020 11.98 11.98 11.30 11.89 4,484 -0.09(-0.75%)
Jun 26, 2020 12.06 12.06 11.98 11.98 1,509 -0.46(-3.69%)
Jun 25, 2020 11.93 12.44 11.93 12.44 1,035 +0.05(+0.42%)
Jun 24, 2020 12.89 12.98 12.25 12.38 3,588 -0.35(-2.74%)
Jun 23, 2020 13.13 13.19 12.36 12.73 12,428 -0.07(-0.54%)
Jun 22, 2020 12.77 13.27 11.77 12.80 6,267 +0.61(+5.02%)
Jun 19, 2020 12.89 12.89 11.60 12.19 3,341 -0.15(-1.24%)
Jun 18, 2020 13.11 13.11 12.34 12.34 2,159 +0.01(+0.11%)
Jun 17, 2020 11.61 12.39 11.61 12.33 3,643 -0.52(-4.03%)
Jun 16, 2020 12.42 13.50 12.42 12.85 4,995 +0.96(+8.09%)
Jun 15, 2020 10.85 12.11 10.67 11.89 16,233 +0.88(+8.02%)
Jun 12, 2020 10.92 12.59 10.73 11.00 9,701 +0.13(+1.15%)
Jun 11, 2020 12.51 12.51 10.67 10.88 16,269 -1.65(-13.15%)
Jun 10, 2020 14.31 14.31 12.06 12.52 13,934 -1.60(-11.30%)
Jun 09, 2020 14.95 14.95 13.06 14.12 7,535 -1.09(-7.14%)
Jun 08, 2020 12.55 15.72 12.55 15.21 23,743 +2.83(+22.86%)
Jun 05, 2020 12.06 14.38 11.69 12.38 25,546 +1.06(+9.34%)
Jun 04, 2020 10.59 11.34 9.862 11.32 7,264 +0.42(+3.83%)
Jun 03, 2020 11.13 11.32 10.90 10.90 6,936 -0.23(-2.08%)
Jun 02, 2020 11.72 11.91 10.95 11.13 5,895 -0.58(-4.99%)
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.