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

Ark Restaurants Corp (NQ: ARKR )

10.35 -0.20 (-1.90%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 8, 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 (%)
Mar 31, 2011 8.391 8.391 8.232 8.349 25,919 -0.03(-0.35%)
Mar 30, 2011 8.467 8.467 8.378 8.379 9,214 -0.06(-0.77%)
Mar 29, 2011 8.538 8.538 8.443 8.443 2,037 +0.08(+0.91%)
Mar 28, 2011 8.667 8.667 8.355 8.367 9,835 -0.22(-2.53%)
Mar 25, 2011 8.379 8.626 8.320 8.585 24,563 +0.22(+2.60%)
Mar 24, 2011 8.323 8.377 8.323 8.367 688 -0.01(-0.14%)
Mar 23, 2011 8.379 8.449 8.291 8.379 10,190 -0.02(-0.28%)
Mar 22, 2011 8.402 8.402 8.402 8.402 311 -0.01(-0.14%)
Mar 21, 2011 8.467 8.508 8.414 8.414 544 +0.04(+0.49%)
Mar 18, 2011 8.426 8.567 8.232 8.373 9,983 -0.08(-0.90%)
Mar 17, 2011 8.320 8.585 8.291 8.449 6,338 -0.19(-2.24%)
Mar 16, 2011 8.655 8.655 8.643 8.643 954 +0.06(+0.68%)
Mar 15, 2011 8.291 8.585 8.291 8.585 10,496 +0.04(+0.41%)
Mar 14, 2011 8.467 8.555 8.438 8.549 2,991 -0.01(-0.07%)
Mar 11, 2011 8.467 8.561 8.467 8.555 3,488 +0.09(+1.04%)
Mar 10, 2011 8.450 8.513 8.450 8.467 4,325 -0.03(-0.34%)
Mar 09, 2011 8.525 8.525 8.390 8.496 6,829 +0.03(+0.34%)
Mar 08, 2011 8.340 8.473 8.340 8.467 8,592 +0.14(+1.74%)
Mar 07, 2011 8.299 8.322 8.284 8.322 8,454 +0.03(+0.32%)
Mar 04, 2011 8.305 8.305 8.236 8.296 3,860 +0.03(+0.38%)
Mar 03, 2011 8.265 8.265 8.236 8.265 5,889 +0.03(+0.35%)
Mar 02, 2011 8.294 8.294 8.236 8.236 692 -0.01(-0.14%)
Mar 01, 2011 8.444 8.444 8.236 8.247 5,067 -0.09(-1.04%)
Feb 28, 2011 8.282 8.467 8.270 8.334 4,671 -0.12(-1.37%)
Feb 25, 2011 8.363 8.525 8.363 8.450 6,483 +0.09(+1.11%)
Feb 24, 2011 8.195 8.369 8.190 8.357 12,841 +0.12(+1.47%)
Feb 23, 2011 8.351 8.351 8.236 8.236 7,474 -0.12(-1.38%)
Feb 22, 2011 8.322 8.351 8.265 8.351 4,342 -0.01(-0.08%)
Feb 18, 2011 8.259 8.409 8.259 8.357 4,913 +0.09(+1.12%)
Feb 17, 2011 8.409 8.409 8.149 8.265 12,918 -0.12(-1.38%)
Feb 16, 2011 8.305 8.380 8.305 8.380 1,903 -0.03(-0.34%)
Feb 15, 2011 8.357 8.432 8.305 8.409 10,981 -0.09(-1.02%)
Feb 14, 2011 8.374 8.496 8.357 8.496 2,941 +0.16(+1.87%)
Feb 11, 2011 8.380 8.392 8.299 8.340 7,820 +0.12(+1.48%)
Feb 10, 2011 8.374 8.374 8.218 8.218 1,643 -0.15(-1.79%)
Feb 09, 2011 8.363 8.369 8.204 8.368 2,661 +0.02(+0.27%)
Feb 08, 2011 8.340 8.346 8.340 8.346 692 +0.10(+1.26%)
Feb 07, 2011 8.230 8.340 8.091 8.242 8,479 +0.01(+0.07%)
Feb 04, 2011 8.270 8.374 8.114 8.236 24,621 -0.06(-0.70%)
Feb 03, 2011 8.351 8.351 8.274 8.294 3,531 -0.03(-0.35%)
Feb 02, 2011 8.403 8.438 8.322 8.322 16,709 -0.09(-1.03%)
Feb 01, 2011 8.461 8.461 8.409 8.409 1,858 +0.03(+0.34%)
Jan 31, 2011 8.338 8.421 8.294 8.380 3,460 -0.08(-0.89%)
Jan 28, 2011 8.455 8.455 8.455 8.455 346 +0.00(+0.01%)
Jan 27, 2011 8.513 8.525 8.294 8.455 5,329 -0.04(-0.48%)
Jan 26, 2011 8.519 8.525 8.467 8.496 1,211 +0.03(+0.34%)
Jan 25, 2011 8.386 8.525 8.380 8.467 1,221 -0.03(-0.34%)
Jan 24, 2011 8.438 8.554 8.380 8.496 3,515 +0.06(+0.68%)
Jan 21, 2011 8.450 8.577 8.322 8.438 5,832 -0.07(-0.82%)
Jan 20, 2011 8.506 8.554 8.506 8.507 3,098 +0.03(+0.34%)
Jan 19, 2011 8.620 8.640 8.479 8.479 3,339 +0.01(+0.14%)
Jan 18, 2011 8.455 8.531 8.398 8.467 53,220 +0.12(+1.38%)
Jan 14, 2011 8.380 8.380 8.309 8.351 1,268 -0.03(-0.34%)
Jan 13, 2011 8.322 8.380 8.322 8.380 3,635 +0.06(+0.69%)
Jan 12, 2011 8.322 8.368 8.276 8.322 3,593 +0.00(+0.00%)
Jan 11, 2011 8.380 8.380 8.322 8.322 4,313 -0.06(-0.69%)
Jan 10, 2011 8.427 8.427 8.351 8.380 8,891 -0.02(-0.28%)
Jan 07, 2011 8.363 8.444 8.352 8.403 46,827 -0.12(-1.36%)
Jan 06, 2011 8.395 8.519 8.395 8.519 3,287 +0.03(+0.34%)
Jan 05, 2011 8.265 8.496 8.265 8.490 21,148 +0.10(+1.24%)
Jan 04, 2011 8.265 8.386 8.265 8.386 629 +0.15(+1.82%)
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.