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

Ark Restaurants Cp (NQ: ARKR )

13.84 -0.16 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Apr 30, 2010 7.890 8.029 7.729 7.801 9,792 -0.16(-1.95%)
Apr 29, 2010 7.995 8.045 7.890 7.956 7,663 -0.02(-0.20%)
Apr 28, 2010 7.968 7.972 7.968 7.972 1,260 -0.15(-1.88%)
Apr 27, 2010 8.162 8.282 8.067 8.124 7,002 -0.13(-1.62%)
Apr 26, 2010 8.067 8.270 8.067 8.258 4,126 -0.03(-0.38%)
Apr 23, 2010 7.773 8.301 7.773 8.290 4,704 +0.46(+5.81%)
Apr 22, 2010 7.807 7.834 7.773 7.834 2,429 -0.02(-0.28%)
Apr 21, 2010 7.918 7.962 7.762 7.856 8,275 -0.07(-0.84%)
Apr 20, 2010 7.840 7.979 7.840 7.923 5,179 +0.05(+0.63%)
Apr 19, 2010 7.729 8.045 7.695 7.873 14,680 +0.04(+0.50%)
Apr 16, 2010 8.095 8.095 7.826 7.834 12,310 -0.32(-3.88%)
Apr 15, 2010 8.018 8.217 8.018 8.151 8,690 +0.21(+2.66%)
Apr 14, 2010 7.901 7.995 7.834 7.940 4,542 +0.09(+1.13%)
Apr 13, 2010 7.646 7.979 7.646 7.851 17,246 +0.15(+1.91%)
Apr 12, 2010 7.695 7.729 7.551 7.704 24,968 +0.13(+1.72%)
Apr 09, 2010 7.579 7.618 7.551 7.573 21,209 -0.05(-0.66%)
Apr 08, 2010 7.551 7.634 7.499 7.623 46,541 +0.13(+1.78%)
Apr 07, 2010 7.489 7.579 7.484 7.490 18,028 +0.08(+1.05%)
Apr 06, 2010 7.362 7.427 7.362 7.412 27,127 +0.00(+0.00%)
Apr 05, 2010 7.412 7.412 7.362 7.412 9,765 +0.00(+0.00%)
Apr 01, 2010 7.401 7.412 7.412 7.412 22,333 -0.06(-0.74%)
Mar 31, 2010 7.573 7.690 7.429 7.468 1,801 +0.04(+0.52%)
Mar 30, 2010 7.429 7.574 7.368 7.429 23,357 -0.03(-0.37%)
Mar 29, 2010 7.473 7.593 7.440 7.457 5,826 -0.04(-0.52%)
Mar 26, 2010 7.496 7.607 7.440 7.496 6,190 -0.05(-0.63%)
Mar 25, 2010 7.440 7.634 7.440 7.543 10,471 +0.10(+1.39%)
Mar 24, 2010 7.484 7.523 7.440 7.440 4,574 -0.06(-0.74%)
Mar 23, 2010 7.496 7.612 7.440 7.496 19,132 -0.03(-0.44%)
Mar 22, 2010 7.473 7.579 7.473 7.529 7,034 -0.11(-1.38%)
Mar 19, 2010 7.551 7.634 7.429 7.634 11,022 +0.07(+0.88%)
Mar 18, 2010 7.568 7.568 7.568 7.568 900 +0.00(+0.00%)
Mar 17, 2010 7.440 7.634 7.418 7.568 13,733 +0.07(+0.96%)
Mar 16, 2010 7.412 7.546 7.412 7.496 4,196 +0.06(+0.82%)
Mar 15, 2010 7.440 7.573 7.368 7.435 15,719 -0.06(-0.74%)
Mar 12, 2010 7.496 7.496 7.358 7.490 37,643 -0.01(-0.07%)
Mar 11, 2010 7.562 7.562 7.373 7.496 3,827 +0.01(+0.07%)
Mar 10, 2010 7.441 7.523 7.441 7.490 7,772 -0.00(-0.02%)
Mar 09, 2010 7.343 7.512 7.343 7.492 11,432 +0.13(+1.80%)
Mar 08, 2010 7.277 7.386 7.261 7.359 9,717 +0.04(+0.60%)
Mar 05, 2010 7.234 7.523 7.217 7.316 52,494 +0.12(+1.60%)
Mar 04, 2010 7.239 7.250 7.141 7.201 16,797 -0.02(-0.31%)
Mar 03, 2010 7.414 7.538 7.223 7.223 33,614 -0.22(-2.93%)
Mar 02, 2010 7.310 7.479 7.310 7.441 2,935 +0.09(+1.26%)
Mar 01, 2010 7.283 7.566 7.283 7.348 4,402 +0.00(+0.00%)
Feb 26, 2010 7.261 7.348 7.250 7.348 4,901 +0.00(+0.00%)
Feb 25, 2010 7.305 7.348 7.305 7.348 2,384 -0.01(-0.15%)
Feb 24, 2010 7.359 7.495 7.327 7.359 2,652 +0.00(+0.00%)
Feb 23, 2010 7.141 7.359 7.141 7.359 28,708 +0.09(+1.20%)
Feb 22, 2010 7.359 7.359 7.226 7.272 11,690 -0.04(-0.52%)
Feb 19, 2010 7.359 7.359 7.310 7.310 3,439 +0.01(+0.07%)
Feb 18, 2010 7.337 7.356 7.305 7.305 5,044 +0.00(+0.00%)
Feb 17, 2010 7.359 7.359 7.265 7.305 11,318 -0.07(-0.96%)
Feb 16, 2010 7.386 7.479 7.310 7.376 46,347 -0.20(-2.66%)
Feb 12, 2010 7.446 7.577 7.577 7.577 2,384 +0.00(+0.00%)
Feb 11, 2010 7.430 7.626 7.430 7.577 11,334 +0.22(+2.96%)
Feb 10, 2010 7.359 7.359 7.359 7.359 366 +0.00(+0.00%)
Feb 09, 2010 7.362 7.523 7.354 7.359 1,573 -0.07(-0.95%)
Feb 08, 2010 7.430 7.430 7.430 7.430 183 +0.00(+0.00%)
Feb 05, 2010 7.517 7.523 7.348 7.430 13,684 +0.08(+1.11%)
Feb 04, 2010 7.418 7.504 7.332 7.348 11,899 -0.07(-0.88%)
Feb 03, 2010 7.414 7.414 7.411 7.414 4,919 +0.05(+0.74%)
Feb 02, 2010 7.414 7.485 7.359 7.359 18,951 -0.05(-0.74%)
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.