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 (%)
Apr 30, 2010 7.794 7.931 7.635 7.706 9,912 -0.15(-1.95%)
Apr 29, 2010 7.898 7.947 7.794 7.860 7,757 -0.02(-0.20%)
Apr 28, 2010 7.871 7.875 7.871 7.875 1,276 -0.15(-1.88%)
Apr 27, 2010 8.063 8.181 7.969 8.026 7,088 -0.13(-1.62%)
Apr 26, 2010 7.969 8.170 7.969 8.158 4,177 -0.03(-0.38%)
Apr 23, 2010 7.679 8.200 7.679 8.189 4,762 +0.45(+5.81%)
Apr 22, 2010 7.712 7.739 7.679 7.739 2,459 -0.02(-0.28%)
Apr 21, 2010 7.821 7.865 7.668 7.761 8,377 -0.07(-0.84%)
Apr 20, 2010 7.744 7.882 7.744 7.827 5,243 +0.05(+0.63%)
Apr 19, 2010 7.635 7.947 7.602 7.777 14,861 +0.04(+0.50%)
Apr 16, 2010 7.997 7.997 7.731 7.739 12,461 -0.31(-3.88%)
Apr 15, 2010 7.920 8.117 7.920 8.052 8,797 +0.21(+2.66%)
Apr 14, 2010 7.805 7.898 7.739 7.843 4,598 +0.09(+1.13%)
Apr 13, 2010 7.553 7.882 7.553 7.755 17,459 +0.15(+1.91%)
Apr 12, 2010 7.602 7.635 7.459 7.610 25,275 +0.13(+1.72%)
Apr 09, 2010 7.487 7.525 7.459 7.481 21,470 -0.05(-0.66%)
Apr 08, 2010 7.459 7.542 7.408 7.531 47,114 +0.13(+1.78%)
Apr 07, 2010 7.398 7.487 7.393 7.399 18,250 +0.08(+1.05%)
Apr 06, 2010 7.273 7.336 7.273 7.322 27,461 +0.00(+0.00%)
Apr 05, 2010 7.322 7.322 7.273 7.322 9,885 +0.00(+0.00%)
Apr 01, 2010 7.311 7.322 7.322 7.322 22,608 -0.05(-0.74%)
Mar 31, 2010 7.481 7.596 7.339 7.377 1,823 +0.04(+0.52%)
Mar 30, 2010 7.339 7.482 7.278 7.339 23,645 -0.03(-0.37%)
Mar 29, 2010 7.382 7.500 7.350 7.366 5,898 -0.04(-0.52%)
Mar 26, 2010 7.404 7.514 7.350 7.404 6,266 -0.05(-0.63%)
Mar 25, 2010 7.350 7.541 7.350 7.452 10,600 +0.10(+1.39%)
Mar 24, 2010 7.393 7.432 7.350 7.350 4,631 -0.05(-0.74%)
Mar 23, 2010 7.404 7.520 7.350 7.404 19,368 -0.03(-0.44%)
Mar 22, 2010 7.382 7.487 7.382 7.437 7,121 -0.10(-1.38%)
Mar 19, 2010 7.459 7.542 7.339 7.542 11,158 +0.07(+0.88%)
Mar 18, 2010 7.476 7.476 7.476 7.476 911 +0.00(+0.00%)
Mar 17, 2010 7.350 7.542 7.328 7.476 13,902 +0.07(+0.96%)
Mar 16, 2010 7.322 7.454 7.322 7.404 4,248 +0.06(+0.82%)
Mar 15, 2010 7.350 7.481 7.278 7.344 15,913 -0.05(-0.74%)
Mar 12, 2010 7.404 7.404 7.268 7.399 38,107 -0.01(-0.07%)
Mar 11, 2010 7.470 7.470 7.284 7.404 3,874 +0.01(+0.07%)
Mar 10, 2010 7.350 7.431 7.350 7.399 7,868 -0.00(-0.02%)
Mar 09, 2010 7.254 7.420 7.254 7.401 11,572 +0.13(+1.80%)
Mar 08, 2010 7.189 7.297 7.173 7.270 9,836 +0.04(+0.60%)
Mar 05, 2010 7.146 7.431 7.130 7.227 53,140 +0.11(+1.60%)
Mar 04, 2010 7.151 7.162 7.054 7.113 17,004 -0.02(-0.31%)
Mar 03, 2010 7.324 7.446 7.135 7.135 34,028 -0.22(-2.93%)
Mar 02, 2010 7.221 7.388 7.221 7.350 2,971 +0.09(+1.26%)
Mar 01, 2010 7.194 7.474 7.194 7.259 4,456 +0.00(+0.00%)
Feb 26, 2010 7.173 7.259 7.162 7.259 4,961 +0.00(+0.00%)
Feb 25, 2010 7.216 7.259 7.216 7.259 2,414 -0.01(-0.15%)
Feb 24, 2010 7.270 7.404 7.237 7.270 2,685 +0.00(+0.00%)
Feb 23, 2010 7.054 7.270 7.054 7.270 29,062 +0.09(+1.20%)
Feb 22, 2010 7.270 7.270 7.138 7.184 11,834 -0.04(-0.52%)
Feb 19, 2010 7.270 7.270 7.221 7.221 3,481 +0.01(+0.07%)
Feb 18, 2010 7.248 7.267 7.216 7.216 5,106 +0.00(+0.00%)
Feb 17, 2010 7.270 7.270 7.177 7.216 11,457 -0.07(-0.96%)
Feb 16, 2010 7.297 7.388 7.221 7.286 46,917 -0.20(-2.66%)
Feb 12, 2010 7.356 7.485 7.485 7.485 2,414 +0.00(+0.00%)
Feb 11, 2010 7.340 7.534 7.340 7.485 11,474 +0.22(+2.96%)
Feb 10, 2010 7.270 7.270 7.270 7.270 371 +0.00(+0.00%)
Feb 09, 2010 7.272 7.431 7.264 7.270 1,593 -0.07(-0.95%)
Feb 08, 2010 7.340 7.340 7.340 7.340 185 +0.00(+0.00%)
Feb 05, 2010 7.426 7.431 7.259 7.340 13,853 +0.08(+1.11%)
Feb 04, 2010 7.327 7.412 7.243 7.259 12,046 -0.06(-0.88%)
Feb 03, 2010 7.324 7.324 7.321 7.324 4,980 +0.05(+0.74%)
Feb 02, 2010 7.324 7.394 7.270 7.270 19,184 -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.