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

Ark Restaurants Cp (NQ: ARKR )

13.63 UNCHANGED
Last Price Updated: 11:41 AM EDT, Apr 22, 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 29, 2010 8.409 8.409 8.283 8.398 7,419 -0.06(-0.69%)
Oct 28, 2010 8.455 8.525 8.421 8.456 5,476 -0.11(-1.34%)
Oct 27, 2010 8.582 8.640 8.409 8.571 6,427 +0.04(+0.47%)
Oct 25, 2010 8.508 8.963 8.427 8.530 6,891 +0.12(+1.44%)
Oct 22, 2010 8.450 8.450 8.363 8.409 869 +0.06(+0.76%)
Oct 21, 2010 8.386 8.404 8.340 8.346 2,658 -0.17(-1.96%)
Oct 20, 2010 8.398 8.513 8.340 8.513 3,715 +0.11(+1.30%)
Oct 19, 2010 8.340 8.548 8.340 8.404 5,189 -0.03(-0.41%)
Oct 18, 2010 8.427 8.484 8.398 8.438 4,015 +0.10(+1.17%)
Oct 15, 2010 8.513 8.513 8.340 8.340 695 -0.14(-1.69%)
Oct 14, 2010 8.398 8.484 8.398 8.484 1,216 +0.06(+0.68%)
Oct 13, 2010 8.421 8.427 8.421 8.427 2,520 +0.05(+0.62%)
Oct 12, 2010 8.542 8.542 8.340 8.375 4,042 -0.13(-1.49%)
Oct 11, 2010 8.513 8.513 8.473 8.502 2,781 +0.05(+0.54%)
Oct 08, 2010 8.225 8.542 8.225 8.455 9,261 +0.26(+3.16%)
Oct 07, 2010 8.260 8.363 8.197 8.197 5,276 -0.07(-0.84%)
Oct 06, 2010 8.628 8.628 8.188 8.266 15,185 -0.25(-2.91%)
Oct 05, 2010 8.513 8.542 8.504 8.513 15,611 +0.00(+0.00%)
Oct 04, 2010 8.473 8.542 8.369 8.513 9,596 +0.12(+1.44%)
Oct 01, 2010 8.548 8.548 8.220 8.392 8,868 -0.09(-1.08%)
Sep 30, 2010 8.444 8.484 8.444 8.484 2,081 +0.04(+0.48%)
Sep 29, 2010 8.484 8.484 8.197 8.444 4,620 -0.06(-0.76%)
Sep 28, 2010 8.548 8.553 8.508 8.508 5,771 -0.09(-1.10%)
Sep 27, 2010 8.484 8.608 8.484 8.603 3,918 +0.14(+1.67%)
Sep 24, 2010 8.243 8.461 8.087 8.461 7,898 +0.37(+4.62%)
Sep 23, 2010 8.266 8.266 8.087 8.087 1,738 -0.25(-3.03%)
Sep 22, 2010 8.340 8.340 8.340 8.340 5,563 +0.07(+0.90%)
Sep 21, 2010 8.484 8.484 8.266 8.266 1,477 -0.18(-2.18%)
Sep 20, 2010 8.455 8.599 8.398 8.450 6,169 +0.05(+0.62%)
Sep 17, 2010 8.398 8.398 8.398 8.398 869 +0.10(+1.18%)
Sep 15, 2010 8.303 8.303 8.300 8.300 869 -0.12(-1.43%)
Sep 13, 2010 8.398 8.421 8.421 8.421 1,912 +0.06(+0.76%)
Sep 10, 2010 8.335 8.426 8.219 8.358 2,627 +0.06(+0.75%)
Sep 09, 2010 8.471 8.482 8.296 8.296 2,714 -0.19(-2.20%)
Sep 08, 2010 8.482 8.482 8.403 8.482 2,758 +0.01(+0.07%)
Sep 07, 2010 8.301 8.476 8.301 8.476 2,228 +0.11(+1.36%)
Sep 03, 2010 8.086 8.397 8.086 8.363 5,756 +0.28(+3.42%)
Sep 02, 2010 7.832 8.086 7.832 8.086 1,342 +0.25(+3.25%)
Sep 01, 2010 7.883 8.052 7.832 7.832 41,172 +0.06(+0.73%)
Aug 31, 2010 7.764 7.894 7.758 7.775 9,197 -0.08(-1.08%)
Aug 30, 2010 7.818 7.860 7.809 7.860 5,835 +0.14(+1.83%)
Aug 27, 2010 7.754 7.775 7.634 7.719 7,478 +0.08(+1.11%)
Aug 26, 2010 7.628 7.634 7.628 7.634 884 +0.03(+0.33%)
Aug 25, 2010 7.702 7.702 7.481 7.608 4,969 +0.03(+0.34%)
Aug 24, 2010 7.651 7.690 7.521 7.583 4,440 -0.06(-0.81%)
Aug 23, 2010 7.826 7.905 7.623 7.645 11,645 +0.01(+0.15%)
Aug 20, 2010 7.826 7.917 7.577 7.634 7,659 -0.23(-2.88%)
Aug 19, 2010 7.866 7.969 7.860 7.860 9,397 -0.11(-1.42%)
Aug 18, 2010 7.996 7.996 7.736 7.973 3,890 +0.06(+0.79%)
Aug 17, 2010 7.606 7.911 7.600 7.911 6,463 +0.10(+1.30%)
Aug 16, 2010 8.143 8.194 7.368 7.809 18,515 -0.11(-1.43%)
Aug 13, 2010 7.600 8.143 7.526 7.922 33,324 +0.64(+8.86%)
Aug 12, 2010 7.589 7.589 7.091 7.278 39,810 -0.30(-3.96%)
Aug 11, 2010 7.510 7.634 7.510 7.577 1,918 +0.08(+1.13%)
Aug 10, 2010 7.662 7.668 7.464 7.493 7,344 -0.16(-2.14%)
Aug 09, 2010 7.628 7.775 7.543 7.657 5,248 +0.11(+1.42%)
Aug 06, 2010 7.543 7.695 7.493 7.549 8,617 -0.03(-0.45%)
Aug 04, 2010 7.464 7.583 7.583 7.583 353 -0.02(-0.22%)
Aug 03, 2010 7.572 7.755 7.476 7.600 5,124 +0.16(+2.21%)
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.