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 (%)
Sep 30, 2010 8.344 8.384 8.344 8.384 2,105 +0.04(+0.48%)
Sep 29, 2010 8.384 8.384 8.100 8.344 4,676 -0.06(-0.76%)
Sep 28, 2010 8.447 8.452 8.408 8.408 5,840 -0.09(-1.10%)
Sep 27, 2010 8.384 8.506 8.384 8.501 3,965 +0.14(+1.67%)
Sep 24, 2010 8.145 8.361 7.992 8.361 7,992 +0.37(+4.62%)
Sep 23, 2010 8.168 8.168 7.992 7.992 1,759 -0.25(-3.03%)
Sep 22, 2010 8.242 8.242 8.242 8.242 5,629 +0.07(+0.90%)
Sep 21, 2010 8.384 8.384 8.168 8.168 1,495 -0.18(-2.18%)
Sep 20, 2010 8.356 8.498 8.299 8.350 6,243 +0.05(+0.62%)
Sep 17, 2010 8.299 8.299 8.299 8.299 879 +0.10(+1.18%)
Sep 15, 2010 8.205 8.205 8.202 8.202 879 -0.12(-1.43%)
Sep 13, 2010 8.299 8.321 8.321 8.321 1,935 +0.06(+0.76%)
Sep 10, 2010 8.237 8.326 8.122 8.259 2,659 +0.06(+0.75%)
Sep 09, 2010 8.371 8.382 8.197 8.197 2,746 -0.18(-2.20%)
Sep 08, 2010 8.382 8.382 8.304 8.382 2,791 +0.01(+0.07%)
Sep 07, 2010 8.203 8.376 8.203 8.376 2,254 +0.11(+1.36%)
Sep 03, 2010 7.991 8.298 7.991 8.264 5,825 +0.27(+3.42%)
Sep 02, 2010 7.739 7.991 7.739 7.991 1,358 +0.25(+3.25%)
Sep 01, 2010 7.790 7.956 7.739 7.739 41,664 +0.06(+0.73%)
Aug 31, 2010 7.672 7.801 7.667 7.683 9,307 -0.08(-1.08%)
Aug 30, 2010 7.725 7.767 7.717 7.767 5,905 +0.14(+1.83%)
Aug 27, 2010 7.662 7.683 7.544 7.628 7,568 +0.08(+1.11%)
Aug 26, 2010 7.538 7.544 7.538 7.544 894 +0.03(+0.33%)
Aug 25, 2010 7.611 7.611 7.393 7.519 5,028 +0.03(+0.34%)
Aug 24, 2010 7.560 7.600 7.432 7.493 4,493 -0.06(-0.81%)
Aug 23, 2010 7.734 7.812 7.533 7.555 11,784 +0.01(+0.15%)
Aug 20, 2010 7.734 7.823 7.488 7.544 7,750 -0.22(-2.88%)
Aug 19, 2010 7.773 7.875 7.767 7.767 9,509 -0.11(-1.42%)
Aug 18, 2010 7.901 7.901 7.644 7.879 3,937 +0.06(+0.79%)
Aug 17, 2010 7.516 7.818 7.510 7.818 6,540 +0.10(+1.30%)
Aug 16, 2010 8.047 8.097 7.281 7.717 18,736 -0.11(-1.43%)
Aug 13, 2010 7.510 8.047 7.438 7.829 33,722 +0.64(+8.86%)
Aug 12, 2010 7.499 7.499 7.007 7.192 40,286 -0.30(-3.96%)
Aug 11, 2010 7.421 7.544 7.421 7.488 1,941 +0.08(+1.13%)
Aug 10, 2010 7.572 7.577 7.376 7.404 7,432 -0.16(-2.14%)
Aug 09, 2010 7.538 7.683 7.454 7.566 5,311 +0.11(+1.42%)
Aug 06, 2010 7.454 7.604 7.404 7.460 8,720 -0.03(-0.45%)
Aug 04, 2010 7.376 7.493 7.493 7.493 357 -0.02(-0.22%)
Aug 03, 2010 7.482 7.664 7.387 7.510 5,186 +0.16(+2.21%)
Aug 02, 2010 7.482 7.680 7.348 7.348 16,206 -0.25(-3.31%)
Jul 29, 2010 7.600 7.600 7.600 7.600 0 -0.01(-0.15%)
Jul 28, 2010 7.488 7.700 7.488 7.611 8,232 +0.07(+0.89%)
Jul 27, 2010 7.493 7.544 7.398 7.544 6,043 +0.03(+0.45%)
Jul 26, 2010 7.510 7.544 7.236 7.510 9,096 +0.18(+2.44%)
Jul 23, 2010 7.303 7.370 7.303 7.331 3,049 +0.12(+1.63%)
Jul 22, 2010 7.188 7.220 7.187 7.214 3,428 +0.01(+0.16%)
Jul 21, 2010 7.259 7.259 7.113 7.203 2,364 +0.03(+0.39%)
Jul 20, 2010 7.169 7.357 6.974 7.175 4,384 +0.06(+0.86%)
Jul 19, 2010 7.153 7.521 7.030 7.113 14,278 +0.04(+0.55%)
Jul 16, 2010 7.510 7.510 6.946 7.074 26,650 -0.37(-5.03%)
Jul 15, 2010 7.460 7.460 7.449 7.449 536 +0.04(+0.60%)
Jul 14, 2010 7.505 7.505 7.404 7.404 1,163 -0.13(-1.71%)
Jul 13, 2010 7.533 7.533 7.533 7.533 357 +0.23(+3.22%)
Jul 12, 2010 7.348 7.376 7.236 7.298 1,789 -0.09(-1.21%)
Jul 09, 2010 7.505 7.516 7.387 7.387 1,478 +0.35(+4.92%)
Jul 08, 2010 7.519 7.519 7.041 7.041 3,668 -0.01(-0.08%)
Jul 07, 2010 7.136 7.136 7.013 7.046 7,659 +0.03(+0.48%)
Jul 06, 2010 7.180 7.268 7.013 7.013 16,234 -0.20(-2.71%)
Jul 02, 2010 7.443 7.544 7.180 7.208 27,103 -0.13(-1.83%)
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.