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

Ark Restaurants Cp (NQ: ARKR )

13.68 -0.32 (-2.29%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
May 29, 2020 11.63 11.63 10.95 11.36 3,557 +0.19(+1.74%)
May 28, 2020 11.74 11.87 11.17 11.17 5,096 -0.24(-2.11%)
May 27, 2020 11.74 11.83 11.13 11.41 4,845 -0.18(-1.52%)
May 26, 2020 11.70 11.70 11.18 11.59 5,425 +0.43(+3.88%)
May 22, 2020 10.57 11.15 10.57 11.15 3,125 +0.94(+9.20%)
May 21, 2020 10.35 10.90 10.21 10.21 5,910 +0.18(+1.75%)
May 20, 2020 10.31 10.48 10.04 10.04 2,277 -0.26(-2.56%)
May 19, 2020 10.59 10.84 9.667 10.30 5,620 +0.04(+0.41%)
May 18, 2020 10.09 10.89 9.323 10.26 15,150 +1.12(+12.22%)
May 15, 2020 9.528 10.09 9.064 9.143 3,988 -0.13(-1.44%)
May 14, 2020 9.305 10.06 9.184 9.277 3,552 -0.34(-3.57%)
May 13, 2020 10.05 10.06 9.620 9.620 1,005 +0.00(+0.00%)
May 12, 2020 10.46 10.54 9.620 9.620 2,114 -0.76(-7.33%)
May 11, 2020 10.14 10.90 10.14 10.38 3,895 -0.01(-0.05%)
May 08, 2020 10.61 10.85 10.39 10.39 2,694 +0.02(+0.23%)
May 07, 2020 10.20 10.55 10.20 10.36 1,838 +0.48(+4.88%)
May 06, 2020 10.89 10.90 9.880 9.880 2,771 -1.01(-9.28%)
May 05, 2020 10.20 12.00 10.20 10.89 11,168 +0.45(+4.32%)
May 04, 2020 10.48 10.48 10.23 10.44 3,304 +0.05(+0.52%)
May 01, 2020 10.17 10.68 10.11 10.39 1,616 -0.48(-4.44%)
Apr 30, 2020 11.74 11.74 10.75 10.87 7,020 -0.03(-0.30%)
Apr 29, 2020 10.44 11.75 9.750 10.90 10,367 +0.79(+7.80%)
Apr 28, 2020 10.20 10.21 9.931 10.11 6,361 +0.37(+3.81%)
Apr 27, 2020 10.44 10.44 9.305 9.741 19,566 -0.14(-1.41%)
Apr 24, 2020 10.30 11.12 9.729 9.880 7,761 -0.32(-3.18%)
Apr 23, 2020 11.04 11.04 10.20 10.20 12,855 -0.62(-5.74%)
Apr 22, 2020 11.04 11.04 10.83 10.83 1,363 +0.15(+1.39%)
Apr 21, 2020 11.60 11.60 10.22 10.68 9,972 -0.74(-6.51%)
Apr 20, 2020 11.50 12.22 11.36 11.42 5,871 -0.06(-0.55%)
Apr 17, 2020 12.19 12.67 10.67 11.48 12,719 -0.09(-0.80%)
Apr 16, 2020 10.74 11.58 10.74 11.58 1,218 +0.38(+3.40%)
Apr 15, 2020 9.834 12.21 9.759 11.20 9,208 +0.27(+2.46%)
Apr 14, 2020 11.85 13.83 10.72 10.93 5,816 +0.61(+5.94%)
Apr 13, 2020 9.695 11.10 9.277 10.32 9,891 +0.60(+6.21%)
Apr 09, 2020 9.221 9.713 8.771 9.713 7,545 +0.92(+10.52%)
Apr 08, 2020 8.266 9.212 8.127 8.789 5,582 +0.89(+11.33%)
Apr 07, 2020 8.414 8.414 7.895 7.895 10,480 -0.50(-5.97%)
Apr 06, 2020 7.719 9.025 7.719 8.396 2,728 +0.74(+9.70%)
Apr 03, 2020 8.349 8.414 7.422 7.654 7,329 -0.70(-8.42%)
Apr 02, 2020 8.628 8.628 8.357 8.357 3,585 -0.22(-2.61%)
Apr 01, 2020 9.973 10.02 8.581 8.581 6,984 -1.22(-12.49%)
Mar 31, 2020 12.18 12.54 9.797 9.806 9,463 -2.02(-17.10%)
Mar 30, 2020 12.52 12.52 11.83 508 -0.70(-5.56%)
Mar 27, 2020 12.99 13.49 12.52 12.52 9,162 -0.95(-7.02%)
Mar 26, 2020 12.48 13.72 11.97 13.47 2,803 +1.87(+16.16%)
Mar 25, 2020 11.72 12.21 11.60 11.60 12,425 +0.94(+8.79%)
Mar 24, 2020 8.201 11.11 8.201 10.66 8,593 +3.03(+39.70%)
Mar 23, 2020 8.206 8.206 7.630 7.630 5,385 -1.03(-11.94%)
Mar 20, 2020 7.886 9.175 7.886 8.665 3,125 +0.78(+9.88%)
Mar 19, 2020 7.886 7.886 6.670 7.886 12,402 -0.04(-0.47%)
Mar 18, 2020 8.210 8.210 7.570 7.923 5,943 -0.19(-2.40%)
Mar 17, 2020 10.43 10.43 7.932 8.117 17,422 -2.07(-20.31%)
Mar 16, 2020 12.08 12.08 9.648 10.19 10,603 -3.00(-22.73%)
Mar 13, 2020 14.67 14.67 13.18 13.18 4,635 -1.67(-11.24%)
Mar 12, 2020 15.55 15.55 14.82 14.85 2,560 -1.19(-7.42%)
Mar 11, 2020 16.51 16.51 15.97 16.04 6,954 -0.40(-2.42%)
Mar 10, 2020 16.02 16.52 16.02 16.44 5,774 +0.44(+2.74%)
Mar 09, 2020 16.90 16.90 16.00 16.00 4,878 -0.99(-5.81%)
Mar 06, 2020 17.18 17.25 16.91 16.99 6,130 -0.87(-4.86%)
Mar 05, 2020 17.89 18.13 17.81 17.86 10,461 -0.09(-0.51%)
Mar 04, 2020 18.61 18.61 17.78 17.95 11,688 -0.44(-2.38%)
Mar 03, 2020 19.18 19.18 18.27 18.39 8,390 -0.79(-4.14%)
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.