Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

15.44 +0.55 (+3.69%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 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 (%)
Dec 31, 2020 17.77 17.77 17.77 56,815 +0.37(+2.11%)
Dec 30, 2020 17.05 17.77 16.70 17.40 56,815 +0.35(+2.04%)
Dec 29, 2020 19.02 19.02 16.04 17.05 100,192 -1.59(-8.55%)
Dec 28, 2020 16.27 19.61 15.95 18.65 169,277 +2.98(+19.01%)
Dec 24, 2020 16.55 16.79 15.13 15.67 58,924 -0.82(-5.00%)
Dec 23, 2020 13.93 16.86 13.89 16.50 154,288 +2.65(+19.13%)
Dec 22, 2020 13.05 14.07 12.66 13.85 90,841 +0.51(+3.85%)
Dec 21, 2020 12.83 13.46 12.29 13.33 56,407 -0.05(-0.34%)
Dec 18, 2020 14.02 14.17 13.33 13.38 34,263 -0.33(-2.41%)
Dec 17, 2020 13.65 13.97 13.21 13.71 80,081 +0.66(+5.06%)
Dec 16, 2020 12.52 13.49 12.42 13.05 41,016 +0.61(+4.94%)
Dec 15, 2020 12.07 12.44 11.91 12.44 30,683 +0.59(+4.95%)
Dec 14, 2020 13.05 13.05 11.55 11.85 71,799 -1.21(-9.26%)
Dec 11, 2020 13.20 14.01 11.81 13.06 68,963 -0.01(-0.07%)
Dec 10, 2020 13.89 14.17 12.98 13.07 54,673 -0.91(-6.49%)
Dec 09, 2020 14.20 14.30 13.90 13.98 57,800 -0.23(-1.61%)
Dec 08, 2020 14.12 14.30 13.74 14.20 40,999 -0.01(-0.06%)
Dec 07, 2020 13.78 14.30 13.29 14.21 43,221 +0.23(+1.64%)
Dec 04, 2020 14.30 14.30 13.81 13.98 28,807 -0.06(-0.46%)
Dec 03, 2020 13.70 14.29 13.47 14.05 28,074 +0.42(+3.09%)
Dec 02, 2020 13.40 13.65 12.94 13.63 25,686 +0.16(+1.22%)
Dec 01, 2020 13.61 13.61 13.01 13.46 27,840 +0.27(+2.08%)
Nov 30, 2020 14.29 14.29 13.02 13.19 65,872 -1.30(-8.98%)
Nov 27, 2020 13.44 14.51 12.92 14.49 59,033 +1.37(+10.48%)
Nov 25, 2020 13.75 14.20 12.88 13.11 49,758 -0.35(-2.59%)
Nov 24, 2020 11.46 14.91 11.46 13.46 156,427 +2.15(+19.04%)
Nov 23, 2020 10.53 11.45 10.36 11.31 62,839 +1.04(+10.08%)
Nov 20, 2020 9.797 10.48 9.732 10.27 19,859 +0.51(+5.26%)
Nov 19, 2020 9.696 9.920 9.393 9.760 39,749 +0.05(+0.47%)
Nov 18, 2020 9.842 10.04 9.439 9.714 46,836 +0.09(+0.95%)
Nov 17, 2020 9.448 10.08 9.448 9.622 43,949 +0.05(+0.57%)
Nov 16, 2020 9.622 10.08 9.531 9.567 46,086 +0.25(+2.72%)
Nov 13, 2020 9.535 9.897 9.315 9.315 13,421 +0.10(+1.13%)
Nov 12, 2020 9.622 9.622 9.164 9.210 19,996 -0.42(-4.38%)
Nov 11, 2020 10.54 11.00 9.623 9.632 33,959 -1.08(-10.09%)
Nov 10, 2020 10.54 11.11 10.39 10.71 24,331 +0.72(+7.25%)
Nov 09, 2020 11.12 11.46 9.989 9.989 117,799 +1.03(+11.45%)
Nov 06, 2020 8.981 9.018 8.844 8.963 27,716 -0.02(-0.20%)
Nov 05, 2020 8.981 9.311 8.981 8.981 37,604 -0.09(-1.01%)
Nov 04, 2020 9.036 9.073 8.798 9.073 10,787 +0.05(+0.52%)
Nov 03, 2020 9.155 9.155 8.981 9.026 7,816 -0.00(-0.01%)
Nov 02, 2020 9.164 9.247 8.898 9.027 11,256 -0.18(-1.99%)
Oct 30, 2020 9.210 9.233 9.164 9.210 2,837 +0.09(+1.00%)
Oct 29, 2020 8.789 9.458 8.706 9.118 20,805 -0.23(-2.45%)
Oct 28, 2020 9.852 10.05 9.164 9.348 4,354 -0.51(-5.20%)
Oct 27, 2020 9.870 10.38 9.861 9.861 15,145 -0.25(-2.45%)
Oct 26, 2020 10.39 10.39 10.04 10.11 27,142 -0.48(-4.50%)
Oct 23, 2020 10.63 10.63 10.35 10.58 7,965 +0.07(+0.70%)
Oct 22, 2020 10.47 10.63 10.47 10.51 1,379 +0.09(+0.88%)
Oct 21, 2020 10.42 10.55 10.36 10.42 4,413 -0.00(-0.03%)
Oct 20, 2020 10.86 10.86 10.17 10.42 12,904 -0.30(-2.79%)
Oct 19, 2020 11.04 11.04 10.72 10.72 3,669 -0.27(-2.50%)
Oct 16, 2020 10.92 11.18 10.92 11.00 4,037 +0.00(+0.00%)
Oct 15, 2020 10.77 11.08 10.54 11.00 4,481 +0.21(+1.91%)
Oct 14, 2020 10.79 11.08 10.55 10.79 5,210 +0.06(+0.55%)
Oct 13, 2020 11.00 11.04 10.73 10.73 5,686 -0.38(-3.46%)
Oct 12, 2020 11.33 11.33 11.03 11.12 10,514 -0.04(-0.37%)
Oct 09, 2020 11.00 11.35 11.00 11.16 21,278 +0.16(+1.46%)
Oct 08, 2020 11.00 11.00 10.36 11.00 5,840 +0.04(+0.33%)
Oct 07, 2020 10.65 10.96 10.36 10.96 7,714 +0.27(+2.48%)
Oct 06, 2020 10.82 11.00 10.58 10.69 17,236 +0.06(+0.60%)
Oct 05, 2020 10.72 10.80 10.26 10.63 5,333 +0.09(+0.83%)
Oct 02, 2020 10.07 10.64 10.05 10.54 6,328 +0.11(+1.10%)
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.