Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Corp (NQ: ARKR )

12.30 -0.00 (-0.03%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 4, 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 (%)
Oct 30, 2009 7.167 7.172 6.601 6.601 104,744 -0.49(-6.87%)
Oct 29, 2009 7.812 7.812 7.019 7.088 75,283 -0.89(-11.17%)
Oct 28, 2009 8.214 8.214 7.712 7.979 35,705 -0.22(-2.68%)
Oct 27, 2009 7.826 8.463 7.826 8.198 36,785 +0.24(+2.99%)
Oct 26, 2009 8.299 8.299 7.749 7.960 44,256 -0.17(-2.07%)
Oct 23, 2009 8.056 8.251 7.987 8.129 8,980 -0.01(-0.08%)
Oct 22, 2009 8.225 8.283 8.086 8.135 8,318 -0.17(-2.04%)
Oct 21, 2009 8.563 8.585 8.156 8.304 18,293 -0.24(-2.85%)
Oct 20, 2009 8.553 8.585 8.548 8.548 3,824 -0.03(-0.34%)
Oct 19, 2009 8.801 8.801 8.569 8.577 5,482 -0.09(-1.01%)
Oct 16, 2009 8.648 8.844 8.648 8.664 2,788 -0.16(-1.80%)
Oct 15, 2009 8.585 8.865 8.585 8.823 1,313 +0.41(+4.84%)
Oct 14, 2009 8.780 9.256 8.397 8.415 34,622 -0.40(-4.56%)
Oct 13, 2009 8.003 9.069 8.003 8.817 73,374 +0.80(+10.03%)
Oct 12, 2009 8.595 8.595 7.645 8.013 60,444 -0.44(-5.19%)
Oct 09, 2009 8.384 8.474 8.010 8.452 29,334 +0.05(+0.57%)
Oct 08, 2009 8.637 8.697 8.384 8.405 19,994 -0.23(-2.69%)
Oct 07, 2009 8.622 8.946 8.622 8.637 22,503 +0.00(+0.03%)
Oct 06, 2009 8.946 8.950 8.622 8.635 25,456 -0.36(-3.96%)
Oct 05, 2009 9.256 9.256 8.950 8.991 21,367 -0.13(-1.46%)
Oct 02, 2009 9.336 9.336 9.008 9.124 11,475 -0.29(-3.09%)
Oct 01, 2009 9.203 9.473 8.992 9.415 42,356 +0.29(+3.13%)
Sep 30, 2009 9.484 9.767 9.013 9.129 64,469 -0.34(-3.58%)
Sep 29, 2009 9.498 9.518 9.343 9.468 56,716 -0.02(-0.21%)
Sep 28, 2009 9.423 9.518 9.167 9.488 74,303 +0.27(+2.93%)
Sep 25, 2009 9.142 9.252 9.142 9.217 32,496 +0.08(+0.82%)
Sep 24, 2009 9.343 9.343 9.142 9.142 19,287 -0.24(-2.51%)
Sep 23, 2009 9.413 9.418 9.167 9.378 49,132 +0.16(+1.74%)
Sep 22, 2009 8.686 9.373 8.686 9.217 53,221 +0.63(+7.29%)
Sep 21, 2009 8.586 8.691 8.281 8.591 41,673 +0.48(+5.86%)
Sep 18, 2009 8.606 8.641 8.115 8.115 40,818 -0.40(-4.71%)
Sep 17, 2009 9.258 9.258 8.371 8.516 63,230 +0.80(+10.39%)
Sep 16, 2009 6.998 7.760 6.998 7.715 35,121 +0.73(+10.47%)
Sep 15, 2009 6.843 6.983 6.843 6.983 6,719 +0.14(+2.05%)
Sep 14, 2009 6.913 6.913 6.843 6.843 1,397 -0.05(-0.65%)
Sep 11, 2009 6.938 6.938 6.828 6.888 7,960 -0.08(-1.08%)
Sep 10, 2009 6.953 6.993 6.821 6.963 4,172 +0.00(+0.00%)
Sep 09, 2009 7.008 7.018 6.963 6.963 3,179 +0.06(+0.80%)
Sep 08, 2009 6.768 7.133 6.738 6.908 28,549 -0.06(-0.79%)
Sep 03, 2009 6.823 6.963 6.963 6.963 59,886 +0.19(+2.81%)
Sep 02, 2009 6.773 6.773 6.773 6.773 1,197 +0.01(+0.15%)
Sep 01, 2009 6.782 6.994 6.763 6.763 5,729 +0.00(+0.00%)
Aug 31, 2009 6.763 6.763 6.763 6.763 1,996 +0.00(+0.00%)
Aug 28, 2009 6.793 6.893 6.763 6.763 8,982 -0.07(-1.03%)
Aug 27, 2009 6.978 6.988 6.833 6.833 7,683 -0.11(-1.59%)
Aug 26, 2009 6.966 7.073 6.938 6.943 13,564 +0.01(+0.07%)
Aug 25, 2009 6.988 7.033 6.938 6.938 7,072 +0.03(+0.36%)
Aug 24, 2009 7.013 7.254 6.913 6.913 83,479 -0.10(-1.43%)
Aug 21, 2009 6.562 7.013 6.527 7.013 98,227 +0.49(+7.53%)
Aug 20, 2009 6.768 6.768 6.522 6.522 4,790 +0.01(+0.08%)
Aug 19, 2009 6.547 6.763 6.512 6.517 9,494 -0.07(-1.06%)
Aug 18, 2009 6.512 7.033 6.462 6.587 66,787 +0.10(+1.54%)
Aug 17, 2009 6.613 6.613 6.487 6.487 11,126 -0.17(-2.56%)
Aug 14, 2009 6.763 6.828 6.613 6.658 10,066 -0.02(-0.30%)
Aug 13, 2009 6.768 6.863 6.678 6.678 11,324 -0.09(-1.26%)
Aug 12, 2009 6.813 6.863 6.763 6.763 12,875 +0.00(+0.00%)
Aug 11, 2009 6.838 6.838 6.663 6.763 14,590 -0.08(-1.10%)
Aug 10, 2009 6.998 6.998 6.613 6.838 7,386 +0.03(+0.37%)
Aug 07, 2009 6.858 6.918 6.562 6.813 86,514 +0.30(+4.62%)
Aug 06, 2009 6.713 6.713 6.512 6.512 30,027 -0.01(-0.08%)
Aug 05, 2009 6.462 6.668 6.462 6.517 45,409 -0.10(-1.45%)
Aug 04, 2009 6.507 6.713 6.457 6.614 8,004 -0.12(-1.84%)
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.