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

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 6.454 6.745 6.352 6.745 127,514 +0.39(+6.19%)
Oct 30, 2008 6.734 6.810 6.352 6.352 18,333 -0.46(-6.72%)
Oct 29, 2008 7.536 7.536 6.567 6.810 6,202 -0.08(-1.21%)
Oct 28, 2008 7.052 7.052 6.893 6.893 10,211 -0.13(-1.80%)
Oct 27, 2008 7.536 7.536 6.600 7.020 16,395 -0.52(-6.86%)
Oct 24, 2008 8.021 8.021 7.536 7.536 7,430 -0.72(-8.73%)
Oct 23, 2008 8.252 8.258 8.252 8.258 928 +0.20(+2.54%)
Oct 22, 2008 8.314 8.317 8.053 8.053 2,797 -0.48(-5.62%)
Oct 21, 2008 8.559 8.564 8.317 8.532 14,945 -0.08(-0.88%)
Oct 20, 2008 8.613 8.613 8.570 8.608 3,817 +0.06(+0.76%)
Oct 17, 2008 8.149 8.543 7.924 8.543 4,716 +0.41(+5.03%)
Oct 16, 2008 8.451 8.451 7.865 8.134 4,883 -0.22(-2.58%)
Oct 15, 2008 8.559 8.586 8.349 8.349 1,798 -0.10(-1.21%)
Oct 14, 2008 8.613 8.613 8.355 8.451 6,013 +0.10(+1.23%)
Oct 13, 2008 8.570 8.613 8.290 8.349 11,062 -0.23(-2.70%)
Oct 10, 2008 8.398 8.581 7.913 8.581 2,873 -0.01(-0.13%)
Oct 09, 2008 8.608 8.608 7.935 8.591 2,600 +0.52(+6.40%)
Oct 08, 2008 8.209 8.478 8.075 8.075 1,396 -0.27(-3.23%)
Oct 07, 2008 8.301 8.344 8.102 8.344 4,896 -0.03(-0.32%)
Oct 06, 2008 8.252 8.371 8.236 8.371 4,850 +0.06(+0.78%)
Oct 03, 2008 8.484 8.484 8.258 8.306 4,467 +0.07(+0.85%)
Oct 02, 2008 8.209 8.494 8.155 8.236 6,275 +0.16(+2.00%)
Oct 01, 2008 8.629 8.667 8.075 8.075 23,845 -0.56(-6.48%)
Sep 30, 2008 9.205 9.205 8.634 8.634 19,526 -0.53(-5.81%)
Sep 29, 2008 9.393 9.690 9.167 9.167 14,369 -0.54(-5.55%)
Sep 26, 2008 9.630 9.871 9.625 9.706 5,121 -0.21(-2.14%)
Sep 25, 2008 9.959 9.959 9.730 9.918 7,802 -0.02(-0.19%)
Sep 24, 2008 10.13 10.46 9.824 9.937 41,448 -0.29(-2.84%)
Sep 23, 2008 10.22 10.23 10.20 10.23 1,757 +0.25(+2.54%)
Sep 22, 2008 9.975 9.975 9.975 9.975 185 -0.16(-1.59%)
Sep 19, 2008 10.23 10.23 10.01 10.14 5,489 +0.14(+1.40%)
Sep 18, 2008 10.23 10.30 9.959 9.996 122,861 -0.70(-6.56%)
Sep 17, 2008 10.79 10.79 10.17 10.70 11,842 -0.47(-4.22%)
Sep 16, 2008 11.39 11.57 11.08 11.17 5,758 -0.16(-1.42%)
Sep 15, 2008 11.36 11.37 11.33 11.33 2,229 -0.26(-2.23%)
Sep 12, 2008 11.59 11.60 11.59 11.59 2,232 +0.01(+0.09%)
Sep 11, 2008 11.58 11.58 11.58 11.58 185 -0.31(-2.63%)
Sep 10, 2008 12.10 12.11 11.74 11.89 2,093 -0.04(-0.37%)
Sep 09, 2008 11.46 11.98 11.44 11.93 928 +0.58(+5.08%)
Sep 08, 2008 11.33 11.44 11.33 11.36 928 -0.22(-1.86%)
Sep 05, 2008 11.68 11.68 11.57 11.57 16,002 -0.65(-5.29%)
Sep 04, 2008 11.88 12.22 11.58 12.22 1,671 -0.02(-0.13%)
Sep 03, 2008 12.22 12.24 12.22 12.24 371 +0.37(+3.15%)
Sep 02, 2008 12.35 12.35 11.86 11.86 371 -0.55(-4.40%)
Aug 29, 2008 12.38 12.41 12.38 12.41 557 +0.44(+3.67%)
Aug 28, 2008 12.84 12.84 11.62 11.97 1,300 -0.62(-4.95%)
Aug 27, 2008 12.59 12.59 12.59 12.59 185 +1.02(+8.79%)
Aug 26, 2008 11.34 11.57 11.34 11.57 5,918 -0.26(-2.18%)
Aug 25, 2008 11.57 11.83 11.57 11.83 371 +0.01(+0.09%)
Aug 22, 2008 11.50 11.82 11.50 11.82 743 -0.28(-2.31%)
Aug 20, 2008 11.20 12.10 12.10 12.10 743 +0.93(+8.29%)
Aug 19, 2008 11.44 11.46 11.18 11.18 743 -1.22(-9.84%)
Aug 18, 2008 12.39 12.39 12.39 12.39 185 +0.37(+3.07%)
Aug 15, 2008 11.95 12.26 11.45 12.03 1,957 +0.13(+1.09%)
Aug 14, 2008 12.06 12.06 11.53 11.90 3,564 -0.10(-0.83%)
Aug 13, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 12, 2008 12.16 12.16 12.00 12.00 1,044 -0.37(-3.02%)
Aug 11, 2008 12.37 12.37 12.37 12.37 185 +0.10(+0.79%)
Aug 08, 2008 12.27 12.27 12.27 12.27 743 +0.20(+1.65%)
Aug 07, 2008 12.43 12.43 12.07 12.07 2,498 -0.05(-0.44%)
Aug 06, 2008 12.31 12.31 12.13 12.13 371 +0.53(+4.60%)
Aug 05, 2008 10.60 11.60 10.60 11.60 9,039 +1.26(+12.19%)
Aug 04, 2008 10.39 10.39 10.23 10.34 15,548 +0.11(+1.05%)
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.