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 (%)
Jul 31, 2009 6.793 7.321 6.793 6.858 51,032 -0.15(-2.08%)
Jul 30, 2009 7.332 7.396 6.944 7.003 38,858 -0.28(-3.84%)
Jul 29, 2009 7.326 7.391 6.772 7.283 52,984 -0.02(-0.22%)
Jul 28, 2009 6.869 7.445 6.820 7.299 50,710 +0.41(+6.02%)
Jul 27, 2009 6.885 6.885 6.885 6.885 185 -0.21(-2.96%)
Jul 24, 2009 7.095 7.095 7.095 7.095 1,079 +0.00(+0.00%)
Jul 23, 2009 7.095 7.095 7.095 7.095 185 -0.17(-2.37%)
Jul 22, 2009 7.262 7.267 7.036 7.267 2,786 +0.40(+5.88%)
Jul 20, 2009 6.917 6.863 6.863 6.863 4,272 +0.17(+2.57%)
Jul 17, 2009 6.540 7.025 6.535 6.691 35,386 +0.20(+3.15%)
Jul 16, 2009 7.046 7.046 6.487 6.487 27,846 -0.24(-3.60%)
Jul 15, 2009 6.836 6.836 6.729 6.729 4,737 -0.04(-0.56%)
Jul 14, 2009 6.621 6.767 6.621 6.767 8,474 +0.07(+1.05%)
Jul 13, 2009 6.734 6.831 6.697 6.697 7,337 -0.15(-2.20%)
Jul 10, 2009 6.783 7.025 6.723 6.847 16,109 +0.02(+0.23%)
Jul 09, 2009 7.041 7.057 6.745 6.831 3,906 -0.09(-1.24%)
Jul 08, 2009 6.826 7.030 6.826 6.917 2,600 +0.03(+0.39%)
Jul 07, 2009 7.003 7.003 6.885 6.890 2,414 +0.16(+2.40%)
Jul 06, 2009 6.863 6.869 6.729 6.729 743 -0.17(-2.42%)
Jul 02, 2009 6.896 6.896 6.896 6.896 557 -0.11(-1.61%)
Jul 01, 2009 7.020 7.020 6.863 7.009 3,158 +0.28(+4.16%)
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%)
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.