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

Ark Restaurants Cp (NQ: ARKR )

14.87 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 (%)
Feb 27, 2009 5.275 5.275 5.275 5.275 2,414 -0.08(-1.49%)
Feb 26, 2009 5.383 5.383 5.355 5.355 5,396 -0.02(-0.32%)
Feb 25, 2009 5.437 5.437 5.372 5.372 13,594 +0.02(+0.30%)
Feb 24, 2009 5.378 5.437 5.356 5.356 41,652 -0.03(-0.50%)
Feb 23, 2009 5.308 5.432 5.308 5.383 11,218 +0.01(+0.10%)
Feb 20, 2009 5.383 5.391 5.302 5.378 19,152 -0.03(-0.60%)
Feb 19, 2009 5.437 5.437 5.410 5.410 50,136 +0.16(+2.97%)
Feb 18, 2009 5.248 5.437 5.248 5.254 2,786 -0.13(-2.40%)
Feb 17, 2009 5.383 5.388 5.383 5.383 28,422 +0.00(+0.00%)
Feb 13, 2009 5.383 5.383 5.383 5.383 4,495 -0.05(-0.99%)
Feb 12, 2009 5.491 5.884 5.383 5.437 45,392 +0.04(+0.70%)
Feb 11, 2009 5.383 5.399 5.383 5.399 5,201 -0.04(-0.69%)
Feb 10, 2009 5.437 5.437 5.302 5.437 1,393 +0.03(+0.50%)
Feb 09, 2009 5.318 5.475 5.254 5.410 10,960 +0.05(+1.01%)
Feb 06, 2009 5.329 5.356 5.329 5.356 956 +0.02(+0.30%)
Feb 05, 2009 5.294 5.345 5.294 5.340 5,348 +0.04(+0.71%)
Feb 04, 2009 5.302 5.302 5.302 5.302 928 -0.08(-1.50%)
Feb 03, 2009 5.507 5.507 5.383 5.383 7,988 -0.17(-3.01%)
Feb 02, 2009 5.652 5.652 5.550 5.550 44,556 -0.10(-1.81%)
Jan 30, 2009 5.609 5.666 5.609 5.652 4,272 -0.16(-2.78%)
Jan 29, 2009 5.830 5.830 5.609 5.814 6,353 -0.03(-0.46%)
Jan 28, 2009 5.771 5.851 5.652 5.841 8,519 +0.08(+1.40%)
Jan 27, 2009 5.916 6.368 5.760 5.760 8,703 -0.24(-3.95%)
Jan 26, 2009 5.927 6.108 5.927 5.997 1,978 +0.13(+2.20%)
Jan 23, 2009 5.970 5.975 5.868 5.868 1,300 -0.18(-3.02%)
Jan 22, 2009 5.900 6.051 5.787 6.051 817 +0.18(+3.12%)
Jan 21, 2009 6.261 6.352 5.868 5.868 3,219 -0.16(-2.59%)
Jan 20, 2009 5.787 6.126 5.787 6.024 6,176 +0.02(+0.36%)
Jan 16, 2009 5.792 6.002 5.792 6.002 1,486 +0.08(+1.36%)
Jan 15, 2009 5.948 6.088 5.921 5.921 3,823 -0.04(-0.72%)
Jan 14, 2009 6.330 6.363 5.964 5.964 5,816 +0.00(+0.00%)
Jan 13, 2009 6.239 6.379 5.954 5.964 965 -0.41(-6.50%)
Jan 12, 2009 6.379 6.379 6.379 6.379 185 +0.00(+0.00%)
Jan 09, 2009 6.325 6.379 6.325 6.379 2,136 +0.20(+3.31%)
Jan 08, 2009 6.465 6.363 6.174 6.174 1,146 -0.39(-5.98%)
Jan 07, 2009 6.433 6.621 6.309 6.567 2,322 +0.07(+1.08%)
Jan 06, 2009 6.309 6.497 6.250 6.497 10,425 +0.04(+0.58%)
Jan 05, 2009 6.363 6.460 6.029 6.460 11,331 +0.15(+2.39%)
Jan 02, 2009 6.137 6.309 5.798 6.309 8,335 +0.16(+2.54%)
Dec 31, 2008 5.728 6.153 5.706 6.153 10,168 +0.34(+5.83%)
Dec 30, 2008 5.807 5.868 5.609 5.814 9,641 +0.08(+1.31%)
Dec 29, 2008 5.921 5.921 5.695 5.738 4,644 +0.00(+0.00%)
Dec 26, 2008 5.921 5.938 5.652 5.738 6,375 -0.20(-3.35%)
Dec 24, 2008 5.872 5.938 5.872 5.938 5,225 +0.29(+5.05%)
Dec 23, 2008 5.114 5.652 5.114 5.652 14,346 +0.54(+10.53%)
Dec 22, 2008 4.952 5.222 4.780 5.114 33,707 +0.27(+5.56%)
Dec 19, 2008 5.114 5.114 4.726 4.845 79,752 -0.19(-3.74%)
Dec 18, 2008 5.927 5.927 4.576 5.033 97,134 -1.01(-16.67%)
Dec 17, 2008 5.803 6.040 5.803 6.040 12,375 -0.16(-2.60%)
Dec 16, 2008 5.964 6.201 5.674 6.201 10,224 +0.28(+4.73%)
Dec 15, 2008 5.706 5.954 5.706 5.921 8,816 +0.26(+4.66%)
Dec 12, 2008 5.921 5.921 5.658 5.658 6,470 -0.24(-4.11%)
Dec 11, 2008 5.889 5.900 5.717 5.900 5,916 +0.22(+3.89%)
Dec 10, 2008 5.921 5.921 5.679 5.679 15,418 -0.16(-2.76%)
Dec 09, 2008 5.921 5.921 5.545 5.841 9,306 +0.06(+1.12%)
Dec 08, 2008 5.921 5.921 5.679 5.776 13,274 -0.01(-0.19%)
Dec 05, 2008 5.787 5.803 5.615 5.787 19,986 -0.27(-4.44%)
Dec 04, 2008 5.787 6.056 5.733 6.056 25,821 +0.27(+4.65%)
Dec 03, 2008 5.561 6.244 5.550 5.787 22,743 +0.40(+7.50%)
Dec 02, 2008 5.114 5.437 5.114 5.383 9,479 +0.31(+6.04%)
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.