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 (%)
Jun 30, 2009 6.845 6.901 6.729 6.729 1,671 -0.13(-1.88%)
Jun 29, 2009 6.659 7.025 6.627 6.858 60,289 +0.21(+3.16%)
Jun 26, 2009 6.621 6.769 6.594 6.648 6,836 -0.03(-0.40%)
Jun 25, 2009 6.675 6.906 6.621 6.675 7,172 +0.00(+0.00%)
Jun 24, 2009 6.855 6.855 6.675 6.675 2,414 -0.05(-0.80%)
Jun 23, 2009 6.734 6.734 6.729 6.729 6,501 -0.10(-1.42%)
Jun 22, 2009 6.729 6.826 6.729 6.826 3,343 +0.10(+1.44%)
Jun 19, 2009 6.729 6.734 6.729 6.729 1,618 +0.08(+1.21%)
Jun 18, 2009 6.756 6.890 6.594 6.648 15,062 -0.14(-2.06%)
Jun 17, 2009 6.734 7.079 6.616 6.788 9,463 -0.02(-0.24%)
Jun 16, 2009 7.057 7.073 6.804 6.804 3,132 -0.03(-0.51%)
Jun 15, 2009 6.960 6.960 6.837 6.839 928 -0.05(-0.66%)
Jun 12, 2009 7.133 7.133 6.885 6.885 371 -0.25(-3.47%)
Jun 11, 2009 7.132 7.133 7.132 7.133 1,359 +0.00(+0.00%)
Jun 10, 2009 7.133 7.133 7.052 7.133 3,912 +0.10(+1.38%)
Jun 09, 2009 7.036 7.036 7.036 7.036 185 -0.08(-1.13%)
Jun 08, 2009 7.219 7.219 7.116 7.116 464 +0.00(+0.00%)
Jun 05, 2009 7.267 7.585 6.982 7.116 31,994 -0.47(-6.17%)
Jun 04, 2009 6.944 7.741 6.788 7.585 31,864 +0.55(+7.80%)
Jun 03, 2009 6.896 7.036 6.896 7.036 2,414 -0.09(-1.28%)
Jun 02, 2009 7.262 7.262 6.890 7.127 10,960 -0.13(-1.85%)
Jun 01, 2009 7.020 7.262 7.020 7.262 5,201 +0.34(+4.90%)
May 29, 2009 7.057 7.041 6.858 6.923 12,910 -0.14(-1.98%)
May 28, 2009 7.057 7.149 6.627 7.063 17,382 +0.17(+2.50%)
May 27, 2009 6.885 6.933 6.610 6.890 6,474 -0.03(-0.39%)
May 26, 2009 6.325 6.917 6.298 6.917 20,620 +0.21(+3.13%)
May 22, 2009 6.783 7.036 6.519 6.707 8,515 +0.06(+0.97%)
May 21, 2009 6.363 6.643 6.363 6.643 3,901 +0.32(+5.02%)
May 20, 2009 6.400 6.400 6.325 6.325 2,229 -0.05(-0.84%)
May 19, 2009 6.368 6.417 6.368 6.379 1,857 +0.05(+0.77%)
May 18, 2009 6.341 6.341 6.325 6.330 4,096 +0.01(+0.09%)
May 15, 2009 6.422 6.422 6.325 6.325 8,805 -0.12(-1.88%)
May 14, 2009 6.282 6.446 6.282 6.446 1,749 +0.06(+0.88%)
May 13, 2009 6.223 6.395 6.223 6.390 2,229 +0.11(+1.80%)
May 12, 2009 6.454 6.460 6.277 6.277 5,758 +0.03(+0.52%)
May 11, 2009 6.191 6.390 6.191 6.244 2,489 -0.33(-5.07%)
May 08, 2009 6.516 6.664 6.325 6.578 9,119 +0.10(+1.49%)
May 07, 2009 6.433 6.748 6.244 6.481 14,540 +0.13(+2.12%)
May 06, 2009 6.191 6.347 6.191 6.347 5,981 +0.16(+2.52%)
May 05, 2009 6.325 6.347 6.153 6.191 17,655 -0.18(-2.87%)
May 04, 2009 6.379 6.379 6.164 6.374 28,840 +0.16(+2.51%)
May 01, 2009 6.024 6.250 6.024 6.217 11,361 +0.05(+0.87%)
Apr 30, 2009 6.347 6.347 6.164 6.164 5,015 +0.13(+2.14%)
Apr 29, 2009 6.177 6.379 6.034 6.034 24,993 +0.13(+2.28%)
Apr 28, 2009 5.706 6.199 5.706 5.900 32,160 +0.25(+4.38%)
Apr 27, 2009 5.625 5.765 5.518 5.652 86,842 +0.00(+0.00%)
Apr 24, 2009 5.405 5.652 5.405 5.652 11,155 +0.22(+3.96%)
Apr 23, 2009 5.399 5.496 5.388 5.437 6,316 +0.06(+1.20%)
Apr 22, 2009 5.329 5.394 5.308 5.372 61,860 +0.00(+0.00%)
Apr 21, 2009 5.302 5.372 5.302 5.372 2,006 +0.10(+1.84%)
Apr 20, 2009 5.378 5.378 5.205 5.275 557 -0.11(-2.00%)
Apr 17, 2009 5.356 5.421 5.146 5.383 160,566 +0.00(+0.00%)
Apr 16, 2009 5.248 5.383 5.248 5.383 5,942 +0.28(+5.49%)
Apr 15, 2009 5.200 5.329 5.087 5.103 21,393 -0.32(-5.95%)
Apr 14, 2009 5.432 5.432 5.055 5.426 4,257 +0.33(+6.55%)
Apr 13, 2009 5.378 5.383 5.092 5.092 28,749 -0.29(-5.40%)
Apr 09, 2009 5.372 5.383 5.335 5.383 27,307 +0.08(+1.52%)
Apr 08, 2009 5.410 5.536 5.302 5.302 5,480 -0.08(-1.50%)
Apr 07, 2009 5.383 5.383 5.383 5.383 1,883 +0.01(+0.20%)
Apr 06, 2009 5.378 5.402 5.335 5.372 9,318 -0.01(-0.20%)
Apr 03, 2009 5.383 5.383 5.383 5.383 928 +0.04(+0.81%)
Apr 02, 2009 5.216 5.340 5.157 5.340 7,726 +0.27(+5.42%)
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.