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, 2020 9.310 9.310 8.938 9.039 8,508 -0.28(-3.05%)
Jul 30, 2020 9.328 9.374 9.296 9.323 2,322 +0.05(+0.59%)
Jul 29, 2020 9.516 9.570 9.167 9.268 4,082 -0.07(-0.79%)
Jul 28, 2020 9.186 9.383 9.186 9.342 2,225 -0.04(-0.39%)
Jul 27, 2020 9.773 9.782 9.259 9.378 7,954 -0.13(-1.34%)
Jul 24, 2020 9.630 10.60 9.506 9.506 8,290 -0.72(-7.01%)
Jul 23, 2020 10.18 10.23 9.195 10.22 3,630 +0.22(+2.20%)
Jul 22, 2020 9.122 10.50 9.122 10.00 6,913 +0.65(+6.96%)
Jul 21, 2020 9.511 9.511 9.178 9.351 5,250 +0.28(+3.03%)
Jul 20, 2020 8.801 9.553 8.755 9.076 15,850 +0.05(+0.56%)
Jul 17, 2020 9.057 9.080 8.984 9.025 14,071 -0.05(-0.56%)
Jul 16, 2020 9.167 9.534 8.719 9.076 44,373 -0.82(-8.25%)
Jul 15, 2020 9.067 10.05 8.984 9.892 25,655 +1.18(+13.58%)
Jul 14, 2020 8.801 8.801 8.490 8.709 22,802 -0.27(-2.98%)
Jul 13, 2020 8.938 10.35 8.581 8.976 19,665 +0.07(+0.74%)
Jul 10, 2020 9.167 9.241 8.590 8.911 12,871 -0.30(-3.28%)
Jul 09, 2020 9.681 9.901 8.984 9.213 8,261 -0.87(-8.64%)
Jul 08, 2020 10.77 10.77 10.08 10.08 4,085 -0.61(-5.66%)
Jul 07, 2020 11.00 11.00 10.55 10.69 1,974 -0.38(-3.44%)
Jul 06, 2020 11.35 11.49 10.95 11.07 4,663 -0.52(-4.47%)
Jul 02, 2020 11.32 11.59 11.18 11.59 1,745 +0.15(+1.28%)
Jul 01, 2020 11.53 11.74 11.14 11.44 9,078 +0.12(+1.05%)
Jun 30, 2020 11.34 11.39 11.17 11.32 2,445 -0.42(-3.61%)
Jun 29, 2020 11.84 11.84 11.17 11.75 4,537 -0.09(-0.75%)
Jun 26, 2020 11.92 11.92 11.84 11.84 1,527 -0.45(-3.69%)
Jun 25, 2020 11.79 12.29 11.79 12.29 1,048 +0.05(+0.42%)
Jun 24, 2020 12.74 12.83 12.10 12.24 3,631 -0.35(-2.74%)
Jun 23, 2020 12.97 13.04 12.22 12.58 12,577 -0.07(-0.54%)
Jun 22, 2020 12.61 13.11 11.63 12.65 6,341 +0.61(+5.02%)
Jun 19, 2020 12.74 12.74 11.46 12.05 3,381 -0.15(-1.24%)
Jun 18, 2020 12.95 12.95 12.20 12.20 2,184 +0.01(+0.11%)
Jun 17, 2020 11.47 12.24 11.47 12.18 3,686 -0.51(-4.03%)
Jun 16, 2020 12.28 13.34 12.28 12.69 5,054 +0.95(+8.09%)
Jun 15, 2020 10.73 11.96 10.54 11.74 16,427 +0.87(+8.02%)
Jun 12, 2020 10.79 12.44 10.61 10.87 9,817 +0.12(+1.15%)
Jun 11, 2020 12.37 12.37 10.54 10.75 16,463 -1.63(-13.15%)
Jun 10, 2020 14.15 14.15 11.92 12.38 14,100 -1.58(-11.30%)
Jun 09, 2020 14.77 14.77 12.91 13.95 7,625 -1.07(-7.14%)
Jun 08, 2020 12.40 15.54 12.40 15.03 24,027 +2.80(+22.86%)
Jun 05, 2020 11.92 14.21 11.55 12.23 25,852 +1.05(+9.34%)
Jun 04, 2020 10.46 11.20 9.746 11.18 7,350 +0.41(+3.83%)
Jun 03, 2020 11.00 11.18 10.77 10.77 7,019 -0.23(-2.08%)
Jun 02, 2020 11.58 11.77 10.82 11.00 5,965 -0.58(-4.99%)
Jun 01, 2020 11.51 11.60 11.27 11.58 2,326 +0.35(+3.10%)
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%)
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.