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

Ark Restaurants Cp (NQ: ARKR )

14.57 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 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 (%)
Nov 30, 2020 14.47 14.47 13.19 13.35 65,048 -1.32(-8.98%)
Nov 27, 2020 13.61 14.69 13.09 14.67 58,295 +1.39(+10.48%)
Nov 25, 2020 13.92 14.38 13.05 13.28 49,135 -0.35(-2.59%)
Nov 24, 2020 11.61 15.10 11.61 13.63 154,470 +2.18(+19.04%)
Nov 23, 2020 10.66 11.59 10.49 11.45 62,053 +1.05(+10.08%)
Nov 20, 2020 9.921 10.62 9.856 10.40 19,611 +0.52(+5.26%)
Nov 19, 2020 9.819 10.05 9.512 9.884 39,251 +0.05(+0.47%)
Nov 18, 2020 9.967 10.16 9.559 9.837 46,250 +0.09(+0.95%)
Nov 17, 2020 9.568 10.21 9.568 9.744 43,399 +0.06(+0.57%)
Nov 16, 2020 9.744 10.21 9.652 9.689 45,510 +0.26(+2.72%)
Nov 13, 2020 9.656 10.02 9.433 9.433 13,253 +0.11(+1.13%)
Nov 12, 2020 9.744 9.744 9.280 9.327 19,745 -0.43(-4.38%)
Nov 11, 2020 10.67 11.14 9.745 9.754 33,534 -1.10(-10.09%)
Nov 10, 2020 10.67 11.25 10.52 10.85 24,027 +0.73(+7.25%)
Nov 09, 2020 11.26 11.61 10.12 10.12 116,325 +1.04(+11.45%)
Nov 06, 2020 9.095 9.132 8.956 9.076 27,369 -0.02(-0.20%)
Nov 05, 2020 9.095 9.429 9.095 9.095 37,134 -0.09(-1.01%)
Nov 04, 2020 9.150 9.188 8.909 9.188 10,652 +0.05(+0.52%)
Nov 03, 2020 9.271 9.271 9.095 9.140 7,718 -0.00(-0.01%)
Nov 02, 2020 9.280 9.364 9.011 9.141 11,115 -0.19(-1.99%)
Oct 30, 2020 9.326 9.350 9.280 9.327 2,801 +0.09(+1.01%)
Oct 29, 2020 8.900 9.577 8.816 9.234 20,545 -0.23(-2.45%)
Oct 28, 2020 9.976 10.17 9.280 9.466 4,300 -0.52(-5.20%)
Oct 27, 2020 9.995 10.51 9.986 9.986 14,956 -0.25(-2.45%)
Oct 26, 2020 10.52 10.52 10.17 10.24 26,802 -0.48(-4.50%)
Oct 23, 2020 10.77 10.77 10.48 10.72 7,866 +0.07(+0.70%)
Oct 22, 2020 10.60 10.77 10.60 10.64 1,362 +0.09(+0.88%)
Oct 21, 2020 10.55 10.69 10.49 10.55 4,358 -0.00(-0.03%)
Oct 20, 2020 11.00 11.00 10.30 10.55 12,743 -0.30(-2.79%)
Oct 19, 2020 11.18 11.18 10.86 10.86 3,623 -0.28(-2.50%)
Oct 16, 2020 11.06 11.32 11.06 11.14 3,986 +0.00(+0.00%)
Oct 15, 2020 10.90 11.22 10.67 11.14 4,425 +0.21(+1.91%)
Oct 14, 2020 10.92 11.22 10.68 10.93 5,145 +0.06(+0.55%)
Oct 13, 2020 11.14 11.18 10.87 10.87 5,615 -0.39(-3.46%)
Oct 12, 2020 11.47 11.47 11.17 11.26 10,383 -0.04(-0.37%)
Oct 09, 2020 11.14 11.49 11.14 11.30 21,012 +0.16(+1.46%)
Oct 08, 2020 11.14 11.14 10.50 11.14 5,767 +0.04(+0.33%)
Oct 07, 2020 10.78 11.10 10.49 11.10 7,618 +0.27(+2.48%)
Oct 06, 2020 10.96 11.14 10.72 10.83 17,020 +0.06(+0.60%)
Oct 05, 2020 10.86 10.94 10.39 10.77 5,267 +0.09(+0.83%)
Oct 02, 2020 10.20 10.77 10.18 10.68 6,249 +0.12(+1.10%)
Oct 01, 2020 10.39 10.74 10.07 10.56 5,131 +0.48(+4.79%)
Sep 30, 2020 11.28 11.57 9.986 10.08 54,187 -1.05(-9.46%)
Sep 29, 2020 11.28 11.37 10.95 11.13 6,178 +0.08(+0.71%)
Sep 28, 2020 11.14 11.88 10.76 11.05 17,853 +0.25(+2.32%)
Sep 25, 2020 10.32 11.01 10.32 10.80 15,193 +0.31(+2.96%)
Sep 24, 2020 10.58 10.84 10.31 10.49 17,082 -0.12(-1.09%)
Sep 23, 2020 10.64 10.89 10.61 10.61 11,002 -0.51(-4.55%)
Sep 22, 2020 11.06 11.54 10.71 11.11 18,850 +0.44(+4.13%)
Sep 21, 2020 10.82 11.83 10.53 10.67 19,904 -0.56(-4.96%)
Sep 18, 2020 11.14 11.60 10.47 11.23 30,925 +0.09(+0.83%)
Sep 17, 2020 10.29 11.31 10.29 11.14 23,999 +0.84(+8.21%)
Sep 16, 2020 9.271 10.49 9.271 10.29 21,964 +0.76(+7.98%)
Sep 15, 2020 9.503 9.837 9.438 9.531 19,135 +0.06(+0.69%)
Sep 14, 2020 9.308 9.466 9.099 9.466 21,688 +0.16(+1.69%)
Sep 11, 2020 9.280 10.32 9.280 9.308 4,956 +0.00(+0.00%)
Sep 10, 2020 9.805 9.805 9.234 9.308 40,634 -0.05(-0.50%)
Sep 09, 2020 9.410 9.510 9.114 9.355 23,052 -0.12(-1.27%)
Sep 08, 2020 9.113 9.605 8.909 9.475 29,505 +0.24(+2.61%)
Sep 04, 2020 9.438 10.38 8.817 9.234 26,938 +0.11(+1.22%)
Sep 03, 2020 9.178 10.10 9.011 9.123 59,898 +0.05(+0.51%)
Sep 02, 2020 9.141 9.206 9.039 9.076 23,842 +0.11(+1.24%)
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.