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 (%)
May 29, 2020 11.50 11.50 10.82 11.23 3,599 +0.19(+1.74%)
May 28, 2020 11.60 11.73 11.04 11.04 5,157 -0.24(-2.11%)
May 27, 2020 11.60 11.69 11.00 11.28 4,903 -0.17(-1.52%)
May 26, 2020 11.56 11.56 11.05 11.45 5,490 +0.43(+3.88%)
May 22, 2020 10.44 11.02 10.44 11.02 3,163 +0.93(+9.20%)
May 21, 2020 10.23 10.77 10.09 10.09 5,980 +0.17(+1.75%)
May 20, 2020 10.19 10.36 9.919 9.919 2,304 -0.26(-2.56%)
May 19, 2020 10.46 10.72 9.553 10.18 5,687 +0.04(+0.41%)
May 18, 2020 9.974 10.76 9.213 10.14 15,331 +1.10(+12.22%)
May 15, 2020 9.415 9.976 8.957 9.035 4,036 -0.13(-1.44%)
May 14, 2020 9.195 9.940 9.076 9.167 3,595 -0.34(-3.57%)
May 13, 2020 9.928 9.941 9.507 9.507 1,017 +0.00(+0.00%)
May 12, 2020 10.34 10.42 9.507 9.507 2,140 -0.75(-7.33%)
May 11, 2020 10.02 10.77 10.02 10.26 3,942 -0.01(-0.05%)
May 08, 2020 10.49 10.73 10.26 10.26 2,727 +0.02(+0.23%)
May 07, 2020 10.08 10.43 10.08 10.24 1,860 +0.48(+4.88%)
May 06, 2020 10.76 10.77 9.763 9.763 2,804 -1.00(-9.28%)
May 05, 2020 10.08 11.85 10.08 10.76 11,301 +0.45(+4.32%)
May 04, 2020 10.36 10.36 10.11 10.32 3,344 +0.05(+0.52%)
May 01, 2020 10.05 10.55 9.993 10.26 1,636 -0.48(-4.44%)
Apr 30, 2020 11.61 11.61 10.63 10.74 7,104 -0.03(-0.30%)
Apr 29, 2020 10.31 11.62 9.635 10.77 10,491 +0.78(+7.80%)
Apr 28, 2020 10.08 10.09 9.814 9.993 6,437 +0.37(+3.81%)
Apr 27, 2020 10.31 10.31 9.195 9.626 19,800 -0.14(-1.41%)
Apr 24, 2020 10.18 10.99 9.614 9.763 7,853 -0.32(-3.18%)
Apr 23, 2020 10.91 10.91 10.08 10.08 13,009 -0.61(-5.74%)
Apr 22, 2020 10.91 10.91 10.70 10.70 1,379 +0.15(+1.39%)
Apr 21, 2020 11.46 11.46 10.10 10.55 10,092 -0.73(-6.51%)
Apr 20, 2020 11.37 12.07 11.23 11.29 5,941 -0.06(-0.55%)
Apr 17, 2020 12.05 12.52 10.54 11.35 12,871 -0.09(-0.80%)
Apr 16, 2020 10.62 11.44 10.62 11.44 1,232 +0.38(+3.40%)
Apr 15, 2020 9.718 12.06 9.644 11.07 9,318 +0.27(+2.46%)
Apr 14, 2020 11.71 13.67 10.60 10.80 5,886 +0.61(+5.94%)
Apr 13, 2020 9.580 10.97 9.167 10.19 10,009 +0.60(+6.21%)
Apr 09, 2020 9.112 9.599 8.668 9.599 7,635 +0.91(+10.52%)
Apr 08, 2020 8.168 9.103 8.031 8.685 5,649 +0.88(+11.33%)
Apr 07, 2020 8.315 8.315 7.802 7.802 10,605 -0.50(-5.97%)
Apr 06, 2020 7.627 8.919 7.627 8.297 2,760 +0.73(+9.70%)
Apr 03, 2020 8.251 8.314 7.334 7.563 7,417 -0.70(-8.42%)
Apr 02, 2020 8.526 8.526 8.258 8.258 3,628 -0.22(-2.61%)
Apr 01, 2020 9.855 9.901 8.480 8.480 7,068 -1.21(-12.49%)
Mar 31, 2020 12.04 12.39 9.681 9.690 9,576 -2.00(-17.10%)
Mar 30, 2020 12.38 12.38 11.69 514 -0.69(-5.56%)
Mar 27, 2020 12.83 13.33 12.38 12.38 9,271 -0.94(-7.02%)
Mar 26, 2020 12.33 13.56 11.83 13.31 2,837 +1.85(+16.16%)
Mar 25, 2020 11.58 12.06 11.46 11.46 12,573 +0.93(+8.79%)
Mar 24, 2020 8.104 10.98 8.104 10.53 8,695 +2.99(+39.70%)
Mar 23, 2020 8.109 8.109 7.540 7.540 5,449 -1.02(-11.94%)
Mar 20, 2020 7.792 9.067 7.792 8.562 3,163 +0.77(+9.88%)
Mar 19, 2020 7.792 7.792 6.591 7.792 12,550 -0.04(-0.47%)
Mar 18, 2020 8.113 8.113 7.481 7.829 6,014 -0.19(-2.40%)
Mar 17, 2020 10.30 10.30 7.838 8.022 17,630 -2.04(-20.31%)
Mar 16, 2020 11.94 11.94 9.534 10.07 10,730 -2.96(-22.73%)
Mar 13, 2020 14.49 14.49 13.03 13.03 4,690 -1.65(-11.24%)
Mar 12, 2020 15.36 15.36 14.64 14.68 2,591 -1.18(-7.42%)
Mar 11, 2020 16.31 16.31 15.78 15.85 7,038 -0.39(-2.42%)
Mar 10, 2020 15.84 16.33 15.84 16.25 5,843 +0.43(+2.74%)
Mar 09, 2020 16.70 16.70 15.81 15.81 4,936 -0.97(-5.81%)
Mar 06, 2020 16.98 17.04 16.71 16.79 6,203 -0.86(-4.86%)
Mar 05, 2020 17.67 17.92 17.60 17.65 10,586 -0.09(-0.51%)
Mar 04, 2020 18.39 18.39 17.57 17.74 11,828 -0.43(-2.38%)
Mar 03, 2020 18.96 18.96 18.05 18.17 8,490 -0.79(-4.14%)
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.