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 (%)
Oct 30, 2020 9.213 9.236 9.167 9.213 2,836 +0.09(+1.00%)
Oct 29, 2020 8.792 9.461 8.709 9.122 20,798 -0.23(-2.45%)
Oct 28, 2020 9.855 10.05 9.167 9.351 4,353 -0.51(-5.20%)
Oct 27, 2020 9.873 10.39 9.864 9.864 15,140 -0.25(-2.45%)
Oct 26, 2020 10.40 10.40 10.05 10.11 27,132 -0.48(-4.50%)
Oct 23, 2020 10.63 10.63 10.35 10.59 7,962 +0.07(+0.70%)
Oct 22, 2020 10.47 10.63 10.47 10.52 1,378 +0.09(+0.88%)
Oct 21, 2020 10.42 10.56 10.36 10.42 4,412 -0.00(-0.03%)
Oct 20, 2020 10.86 10.86 10.17 10.43 12,899 -0.30(-2.79%)
Oct 19, 2020 11.05 11.05 10.73 10.73 3,668 -0.27(-2.50%)
Oct 16, 2020 10.92 11.18 10.92 11.00 4,036 +0.00(+0.00%)
Oct 15, 2020 10.77 11.08 10.54 11.00 4,479 +0.21(+1.91%)
Oct 14, 2020 10.79 11.08 10.55 10.79 5,208 +0.06(+0.55%)
Oct 13, 2020 11.00 11.05 10.74 10.74 5,684 -0.39(-3.46%)
Oct 12, 2020 11.33 11.33 11.04 11.12 10,511 -0.04(-0.37%)
Oct 09, 2020 11.00 11.36 11.00 11.16 21,270 +0.16(+1.46%)
Oct 08, 2020 11.00 11.00 10.37 11.00 5,838 +0.04(+0.33%)
Oct 07, 2020 10.65 10.96 10.37 10.96 7,712 +0.27(+2.48%)
Oct 06, 2020 10.83 11.01 10.59 10.70 17,230 +0.06(+0.60%)
Oct 05, 2020 10.73 10.81 10.27 10.63 5,331 +0.09(+0.83%)
Oct 02, 2020 10.08 10.64 10.06 10.55 6,326 +0.11(+1.10%)
Oct 01, 2020 10.27 10.61 9.947 10.43 5,194 +0.48(+4.79%)
Sep 30, 2020 11.14 11.43 9.864 9.956 54,854 -1.04(-9.46%)
Sep 29, 2020 11.14 11.23 10.82 11.00 6,254 +0.08(+0.71%)
Sep 28, 2020 11.00 11.73 10.63 10.92 18,073 +0.25(+2.32%)
Sep 25, 2020 10.19 10.87 10.19 10.67 15,380 +0.31(+2.96%)
Sep 24, 2020 10.45 10.71 10.19 10.36 17,292 -0.11(-1.09%)
Sep 23, 2020 10.52 10.75 10.48 10.48 11,138 -0.50(-4.55%)
Sep 22, 2020 10.93 11.40 10.58 10.98 19,082 +0.44(+4.13%)
Sep 21, 2020 10.69 11.69 10.41 10.54 20,149 -0.55(-4.96%)
Sep 18, 2020 11.00 11.46 10.34 11.09 31,306 +0.09(+0.83%)
Sep 17, 2020 10.17 11.18 10.17 11.00 24,294 +0.83(+8.21%)
Sep 16, 2020 9.158 10.36 9.158 10.17 22,235 +0.75(+7.98%)
Sep 15, 2020 9.387 9.718 9.323 9.415 19,370 +0.06(+0.69%)
Sep 14, 2020 9.195 9.351 8.989 9.351 21,955 +0.16(+1.69%)
Sep 11, 2020 9.167 10.19 9.167 9.195 5,017 +0.00(+0.00%)
Sep 10, 2020 9.685 9.685 9.122 9.195 41,134 -0.05(-0.50%)
Sep 09, 2020 9.296 9.394 9.003 9.241 23,336 -0.12(-1.27%)
Sep 08, 2020 9.002 9.488 8.801 9.360 29,868 +0.24(+2.61%)
Sep 04, 2020 9.323 10.26 8.709 9.122 27,270 +0.11(+1.22%)
Sep 03, 2020 9.067 9.974 8.902 9.012 60,636 +0.05(+0.51%)
Sep 02, 2020 9.030 9.094 8.929 8.966 24,136 +0.11(+1.24%)
Sep 01, 2020 8.984 8.984 8.718 8.856 16,080 -0.08(-0.92%)
Aug 31, 2020 8.856 9.093 8.856 8.938 8,553 +0.08(+0.95%)
Aug 28, 2020 8.782 8.892 8.686 8.854 13,744 +0.14(+1.66%)
Aug 27, 2020 8.709 8.837 8.526 8.709 21,932 +0.09(+1.06%)
Aug 26, 2020 8.727 8.737 8.617 8.617 14,081 -0.05(-0.53%)
Aug 25, 2020 8.938 8.938 8.572 8.663 10,989 -0.28(-3.08%)
Aug 24, 2020 8.773 8.947 8.746 8.938 6,693 +0.31(+3.61%)
Aug 21, 2020 8.892 8.892 8.608 8.627 7,853 +0.02(+0.21%)
Aug 20, 2020 8.847 8.975 8.535 8.608 13,387 -0.24(-2.69%)
Aug 19, 2020 8.691 8.847 8.616 8.847 11,745 +0.01(+0.09%)
Aug 18, 2020 8.682 8.879 8.604 8.839 27,324 +0.26(+3.01%)
Aug 17, 2020 8.544 8.663 8.544 8.581 10,861 -0.11(-1.25%)
Aug 14, 2020 8.691 8.796 8.536 8.689 16,253 -0.01(-0.12%)
Aug 13, 2020 8.691 8.851 8.654 8.700 14,246 +0.00(+0.00%)
Aug 12, 2020 8.920 8.920 8.654 8.700 17,756 +0.01(+0.08%)
Aug 11, 2020 8.709 9.305 8.535 8.693 47,863 -0.06(-0.71%)
Aug 10, 2020 8.755 8.870 8.553 8.755 12,241 +0.00(+0.00%)
Aug 07, 2020 8.801 9.002 8.581 8.755 18,543 +0.05(+0.53%)
Aug 06, 2020 8.819 9.069 8.663 8.709 14,758 -0.28(-3.14%)
Aug 05, 2020 9.076 9.167 8.727 8.991 3,523 -0.09(-0.98%)
Aug 04, 2020 8.938 9.167 8.572 9.080 7,630 +0.03(+0.35%)
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.