Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Corp (NQ: ARKR )

12.44 +0.37 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 9.637 9.599 9.599 9.599 11,755 +0.06(+0.66%)
Apr 27, 2012 9.568 9.574 9.411 9.537 6,236 +0.06(+0.60%)
Apr 26, 2012 9.599 9.678 9.480 9.480 9,225 -0.12(-1.25%)
Apr 25, 2012 9.662 9.675 9.599 9.599 1,747 +0.00(+0.00%)
Apr 24, 2012 9.631 9.631 9.505 9.599 11,417 -0.09(-0.97%)
Apr 23, 2012 9.606 9.694 9.606 9.694 1,153 +0.18(+1.85%)
Apr 20, 2012 9.568 9.776 9.505 9.518 17,711 -0.06(-0.66%)
Apr 19, 2012 9.647 9.694 9.580 9.581 12,084 -0.11(-1.14%)
Apr 18, 2012 9.776 9.776 9.599 9.691 8,967 -0.07(-0.74%)
Apr 17, 2012 9.606 9.763 9.596 9.763 18,720 +0.12(+1.21%)
Apr 16, 2012 9.688 9.688 9.537 9.647 7,633 -0.05(-0.49%)
Apr 13, 2012 9.650 9.744 9.650 9.694 476 -0.03(-0.29%)
Apr 12, 2012 9.688 9.722 9.688 9.722 4,289 +0.11(+1.15%)
Apr 11, 2012 9.732 9.763 9.612 9.612 8,632 -0.15(-1.55%)
Apr 10, 2012 9.946 10.13 9.754 9.763 4,400 -0.25(-2.45%)
Apr 09, 2012 10.13 10.18 10.01 10.01 13,439 -0.19(-1.85%)
Apr 05, 2012 10.02 10.23 10.02 10.20 2,983 +0.19(+1.89%)
Apr 04, 2012 10.08 10.18 10.01 10.01 7,140 -0.01(-0.06%)
Apr 03, 2012 10.01 10.01 10.01 10.01 158 -0.06(-0.56%)
Apr 02, 2012 10.22 10.22 10.07 10.07 3,350 -0.06(-0.62%)
Mar 30, 2012 10.18 10.23 10.13 10.13 21,066 +0.00(+0.00%)
Mar 29, 2012 10.10 10.18 10.10 10.13 2,225 -0.05(-0.49%)
Mar 28, 2012 10.05 10.18 10.01 10.18 1,652 -0.01(-0.06%)
Mar 27, 2012 10.22 10.22 10.17 10.19 4,162 +0.05(+0.50%)
Mar 26, 2012 10.17 10.24 10.05 10.14 9,412 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.12 5,560 +0.01(+0.12%)
Mar 22, 2012 10.23 10.26 10.11 10.11 12,675 -0.21(-2.07%)
Mar 21, 2012 10.24 10.32 10.11 10.32 7,051 +0.08(+0.80%)
Mar 20, 2012 10.10 10.24 10.10 10.24 6,807 +0.20(+1.94%)
Mar 19, 2012 9.826 10.15 9.826 10.05 11,902 +0.05(+0.50%)
Mar 16, 2012 9.785 9.996 9.767 9.996 13,197 +0.24(+2.41%)
Mar 15, 2012 9.649 9.761 9.649 9.761 6,181 +0.22(+2.27%)
Mar 14, 2012 9.637 9.655 9.482 9.544 16,354 -0.09(-0.96%)
Mar 13, 2012 9.637 9.835 9.116 9.637 18,216 -0.20(-2.02%)
Mar 12, 2012 9.872 9.872 9.606 9.835 8,557 +0.11(+1.08%)
Mar 09, 2012 9.915 9.915 9.723 9.730 4,132 -0.19(-1.88%)
Mar 08, 2012 9.606 9.959 9.420 9.915 19,016 +0.21(+2.17%)
Mar 07, 2012 9.785 10.01 9.680 9.705 3,798 -0.28(-2.79%)
Mar 06, 2012 9.903 10.03 9.878 9.984 1,775 +0.04(+0.44%)
Mar 05, 2012 9.922 9.940 9.801 9.940 7,985 -0.03(-0.31%)
Mar 01, 2012 10.06 9.971 9.971 9.971 4,034 -0.01(-0.06%)
Feb 29, 2012 9.965 9.977 9.922 9.977 1,775 -0.02(-0.19%)
Feb 28, 2012 10.01 10.16 9.977 9.996 2,339 +0.07(+0.75%)
Feb 27, 2012 10.01 10.21 9.922 9.922 1,605 -0.09(-0.87%)
Feb 24, 2012 9.946 10.16 9.915 10.01 8,063 +0.04(+0.44%)
Feb 23, 2012 9.853 10.16 9.853 9.965 3,467 +0.12(+1.20%)
Feb 22, 2012 9.730 10.08 9.730 9.847 2,259 +0.06(+0.63%)
Feb 21, 2012 9.977 9.977 9.767 9.785 4,506 -0.19(-1.93%)
Feb 17, 2012 10.07 10.07 9.922 9.977 3,740 -0.09(-0.92%)
Feb 16, 2012 10.10 10.15 10.01 10.07 6,089 +0.07(+0.68%)
Feb 15, 2012 9.835 10.10 9.835 10.00 12,263 +0.15(+1.51%)
Feb 14, 2012 9.482 9.929 9.480 9.853 15,081 +0.55(+5.93%)
Feb 13, 2012 9.234 9.303 9.193 9.302 7,100 +0.16(+1.74%)
Feb 10, 2012 9.143 9.143 9.143 9.143 322 +0.09(+1.05%)
Feb 09, 2012 9.048 9.135 9.048 9.048 1,048 -0.03(-0.33%)
Feb 08, 2012 9.078 9.078 9.078 9.078 279 +0.01(+0.13%)
Feb 07, 2012 8.986 9.066 8.986 9.066 2,688 +0.08(+0.90%)
Feb 06, 2012 8.949 8.986 8.949 8.986 2,836 +0.01(+0.07%)
Feb 03, 2012 8.986 9.066 8.806 8.980 11,889 +0.04(+0.42%)
Feb 02, 2012 8.707 8.986 8.707 8.943 3,164 -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.