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

Ark Restaurants Cp (NQ: ARKR )

14.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Sep 01, 2020 9.095 9.095 8.826 8.965 15,885 -0.08(-0.92%)
Aug 31, 2020 8.965 9.205 8.965 9.048 8,449 +0.09(+0.95%)
Aug 28, 2020 8.891 9.002 8.793 8.963 13,577 +0.15(+1.66%)
Aug 27, 2020 8.816 8.946 8.631 8.816 21,666 +0.09(+1.06%)
Aug 26, 2020 8.835 8.844 8.724 8.724 13,910 -0.05(-0.53%)
Aug 25, 2020 9.048 9.048 8.677 8.770 10,856 -0.28(-3.08%)
Aug 24, 2020 8.881 9.058 8.853 9.048 6,611 +0.32(+3.61%)
Aug 21, 2020 9.002 9.002 8.714 8.733 7,758 +0.02(+0.21%)
Aug 20, 2020 8.956 9.085 8.640 8.714 13,224 -0.24(-2.69%)
Aug 19, 2020 8.798 8.956 8.722 8.956 11,602 +0.01(+0.09%)
Aug 18, 2020 8.789 8.988 8.710 8.947 26,992 +0.26(+3.01%)
Aug 17, 2020 8.649 8.770 8.649 8.686 10,729 -0.11(-1.25%)
Aug 14, 2020 8.798 8.905 8.641 8.796 16,055 -0.01(-0.12%)
Aug 13, 2020 8.798 8.960 8.761 8.807 14,072 +0.00(+0.00%)
Aug 12, 2020 9.030 9.030 8.761 8.807 17,540 +0.01(+0.08%)
Aug 11, 2020 8.816 9.420 8.640 8.800 47,281 -0.06(-0.71%)
Aug 10, 2020 8.863 8.979 8.659 8.863 12,092 +0.00(+0.00%)
Aug 07, 2020 8.909 9.113 8.687 8.863 18,318 +0.05(+0.53%)
Aug 06, 2020 8.928 9.180 8.770 8.816 14,579 -0.29(-3.14%)
Aug 05, 2020 9.188 9.280 8.835 9.102 3,480 -0.09(-0.98%)
Aug 04, 2020 9.048 9.280 8.677 9.192 7,537 +0.03(+0.35%)
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.