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 (%)
Dec 31, 2008 5.730 6.155 5.708 6.155 10,165 +0.34(+5.83%)
Dec 30, 2008 5.809 5.870 5.611 5.816 9,637 +0.08(+1.31%)
Dec 29, 2008 5.923 5.923 5.697 5.740 4,642 +0.00(+0.00%)
Dec 26, 2008 5.923 5.940 5.654 5.740 6,373 -0.20(-3.35%)
Dec 24, 2008 5.874 5.940 5.874 5.940 5,223 +0.29(+5.05%)
Dec 23, 2008 5.116 5.654 5.116 5.654 14,341 +0.54(+10.53%)
Dec 22, 2008 4.954 5.223 4.782 5.116 33,695 +0.27(+5.56%)
Dec 19, 2008 5.116 5.116 4.728 4.846 79,723 -0.19(-3.74%)
Dec 18, 2008 5.929 5.929 4.577 5.035 97,100 -1.01(-16.67%)
Dec 17, 2008 5.805 6.042 5.805 6.042 12,371 -0.16(-2.60%)
Dec 16, 2008 5.967 6.203 5.676 6.203 10,221 +0.28(+4.73%)
Dec 15, 2008 5.708 5.956 5.708 5.923 8,813 +0.26(+4.66%)
Dec 12, 2008 5.923 5.923 5.660 5.660 6,468 -0.24(-4.11%)
Dec 11, 2008 5.891 5.902 5.719 5.902 5,914 +0.22(+3.89%)
Dec 10, 2008 5.923 5.923 5.681 5.681 15,413 -0.16(-2.76%)
Dec 09, 2008 5.923 5.923 5.547 5.843 9,303 +0.06(+1.12%)
Dec 08, 2008 5.923 5.923 5.681 5.778 13,270 -0.01(-0.19%)
Dec 05, 2008 5.789 5.805 5.617 5.789 19,979 -0.27(-4.44%)
Dec 04, 2008 5.789 6.058 5.735 6.058 25,812 +0.27(+4.65%)
Dec 03, 2008 5.563 6.247 5.552 5.789 22,735 +0.40(+7.50%)
Dec 02, 2008 5.116 5.439 5.116 5.385 9,476 +0.31(+6.04%)
Dec 01, 2008 4.642 5.514 4.626 5.078 10,748 +0.58(+12.93%)
Nov 28, 2008 4.496 4.496 4.496 4.496 6,206 -0.34(-7.12%)
Nov 26, 2008 5.250 5.385 4.841 4.841 23,287 -0.33(-6.35%)
Nov 25, 2008 5.326 5.520 5.170 5.170 29,261 -0.16(-2.93%)
Nov 24, 2008 4.739 5.385 4.626 5.326 168,110 +0.62(+13.29%)
Nov 21, 2008 4.706 4.706 4.265 4.701 11,043 -0.16(-3.32%)
Nov 20, 2008 4.857 4.868 4.846 4.863 1,857 -0.52(-9.70%)
Nov 19, 2008 5.923 5.923 5.223 5.385 13,554 -0.51(-8.68%)
Nov 18, 2008 5.891 5.897 5.331 5.897 18,230 +0.51(+9.50%)
Nov 17, 2008 5.762 5.762 5.359 5.385 2,276 -0.28(-4.94%)
Nov 14, 2008 5.789 5.789 5.665 5.665 7,242 -0.25(-4.28%)
Nov 13, 2008 5.789 5.923 5.385 5.918 17,550 +0.06(+1.01%)
Nov 12, 2008 5.800 6.085 5.385 5.859 15,335 -0.59(-9.18%)
Nov 11, 2008 6.866 6.866 6.322 6.451 4,828 -0.48(-6.99%)
Nov 10, 2008 6.570 6.936 6.570 6.936 557 +0.40(+6.18%)
Nov 07, 2008 6.462 6.532 6.462 6.532 9,470 +0.07(+1.08%)
Nov 06, 2008 6.564 6.564 6.446 6.462 10,352 -0.08(-1.23%)
Nov 05, 2008 7.000 7.000 6.543 6.543 50,137 -0.19(-2.80%)
Nov 04, 2008 7.000 7.173 6.731 6.731 11,860 -0.27(-3.85%)
Nov 03, 2008 6.737 7.000 6.591 7.000 9,387 +0.25(+3.75%)
Oct 31, 2008 6.457 6.747 6.354 6.747 127,469 +0.39(+6.19%)
Oct 30, 2008 6.737 6.812 6.354 6.354 18,326 -0.46(-6.72%)
Oct 29, 2008 7.539 7.539 6.570 6.812 6,200 -0.08(-1.21%)
Oct 28, 2008 7.054 7.054 6.896 6.896 10,208 -0.13(-1.80%)
Oct 27, 2008 7.539 7.539 6.602 7.022 16,390 -0.52(-6.86%)
Oct 24, 2008 8.024 8.024 7.539 7.539 7,428 -0.72(-8.73%)
Oct 23, 2008 8.255 8.261 8.255 8.260 928 +0.20(+2.54%)
Oct 22, 2008 8.317 8.320 8.056 8.056 2,796 -0.48(-5.62%)
Oct 21, 2008 8.562 8.567 8.320 8.535 14,939 -0.08(-0.88%)
Oct 20, 2008 8.616 8.616 8.573 8.611 3,816 +0.06(+0.76%)
Oct 17, 2008 8.152 8.546 7.927 8.546 4,714 +0.41(+5.03%)
Oct 16, 2008 8.454 8.454 7.867 8.137 4,882 -0.22(-2.58%)
Oct 15, 2008 8.562 8.589 8.352 8.352 1,797 -0.10(-1.21%)
Oct 14, 2008 8.616 8.616 8.357 8.454 6,011 +0.10(+1.23%)
Oct 13, 2008 8.573 8.616 8.293 8.352 11,058 -0.23(-2.70%)
Oct 10, 2008 8.401 8.584 7.916 8.584 2,872 -0.01(-0.13%)
Oct 09, 2008 8.611 8.611 7.937 8.594 2,599 +0.52(+6.40%)
Oct 08, 2008 8.212 8.481 8.077 8.077 1,396 -0.27(-3.23%)
Oct 07, 2008 8.304 8.347 8.104 8.347 4,895 -0.03(-0.32%)
Oct 06, 2008 8.255 8.374 8.239 8.374 4,848 +0.06(+0.78%)
Oct 03, 2008 8.487 8.487 8.261 8.309 4,466 +0.07(+0.85%)
Oct 02, 2008 8.212 8.497 8.158 8.239 6,273 +0.16(+2.00%)
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.