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

Ark Restaurants Cp (NQ: ARKR )

14.24 -0.63 (-4.24%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 11.13 11.43 9.861 9.952 54,874 -1.04(-9.46%)
Sep 29, 2020 11.13 11.23 10.81 10.99 6,256 +0.08(+0.71%)
Sep 28, 2020 11.00 11.73 10.62 10.91 18,080 +0.25(+2.32%)
Sep 25, 2020 10.19 10.87 10.19 10.67 15,385 +0.31(+2.96%)
Sep 24, 2020 10.45 10.71 10.18 10.36 17,298 -0.11(-1.09%)
Sep 23, 2020 10.51 10.75 10.47 10.47 11,142 -0.50(-4.55%)
Sep 22, 2020 10.92 11.40 10.58 10.97 19,089 +0.43(+4.13%)
Sep 21, 2020 10.69 11.68 10.40 10.54 20,156 -0.55(-4.96%)
Sep 18, 2020 11.00 11.46 10.34 11.09 31,317 +0.09(+0.83%)
Sep 17, 2020 10.16 11.17 10.16 11.00 24,303 +0.83(+8.21%)
Sep 16, 2020 9.155 10.36 9.155 10.16 22,242 +0.75(+7.98%)
Sep 15, 2020 9.384 9.714 9.320 9.412 19,377 +0.06(+0.69%)
Sep 14, 2020 9.192 9.348 8.986 9.348 21,963 +0.16(+1.70%)
Sep 11, 2020 9.164 10.19 9.164 9.192 5,019 +0.00(+0.00%)
Sep 10, 2020 9.682 9.682 9.118 9.192 41,149 -0.05(-0.50%)
Sep 09, 2020 9.293 9.391 9.000 9.238 23,345 -0.12(-1.27%)
Sep 08, 2020 8.999 9.485 8.798 9.357 29,879 +0.24(+2.61%)
Sep 04, 2020 9.320 10.25 8.706 9.118 27,279 +0.11(+1.22%)
Sep 03, 2020 9.063 9.971 8.898 9.008 60,657 +0.05(+0.51%)
Sep 02, 2020 9.027 9.091 8.926 8.963 24,144 +0.11(+1.24%)
Sep 01, 2020 8.981 8.981 8.715 8.853 16,086 -0.08(-0.92%)
Aug 31, 2020 8.853 9.090 8.853 8.935 8,556 +0.08(+0.95%)
Aug 28, 2020 8.779 8.889 8.683 8.851 13,749 +0.14(+1.66%)
Aug 27, 2020 8.706 8.834 8.523 8.706 21,940 +0.09(+1.06%)
Aug 26, 2020 8.724 8.734 8.614 8.614 14,086 -0.05(-0.53%)
Aug 25, 2020 8.935 8.935 8.569 8.660 10,993 -0.27(-3.08%)
Aug 24, 2020 8.770 8.944 8.743 8.935 6,695 +0.31(+3.61%)
Aug 21, 2020 8.889 8.889 8.605 8.624 7,856 +0.02(+0.21%)
Aug 20, 2020 8.844 8.972 8.532 8.605 13,392 -0.24(-2.69%)
Aug 19, 2020 8.688 8.844 8.613 8.844 11,750 +0.01(+0.09%)
Aug 18, 2020 8.679 8.876 8.601 8.836 27,334 +0.26(+3.01%)
Aug 17, 2020 8.541 8.660 8.541 8.578 10,865 -0.11(-1.25%)
Aug 14, 2020 8.688 8.793 8.533 8.686 16,258 -0.01(-0.12%)
Aug 13, 2020 8.688 8.848 8.651 8.697 14,251 +0.00(+0.00%)
Aug 12, 2020 8.917 8.917 8.651 8.697 17,762 +0.01(+0.08%)
Aug 11, 2020 8.706 9.302 8.532 8.690 47,880 -0.06(-0.71%)
Aug 10, 2020 8.752 8.866 8.550 8.752 12,245 +0.00(+0.00%)
Aug 07, 2020 8.798 8.999 8.578 8.752 18,550 +0.05(+0.53%)
Aug 06, 2020 8.816 9.066 8.660 8.706 14,763 -0.28(-3.14%)
Aug 05, 2020 9.073 9.164 8.724 8.988 3,524 -0.09(-0.98%)
Aug 04, 2020 8.935 9.164 8.569 9.077 7,632 +0.03(+0.35%)
Aug 03, 2020 9.384 9.384 8.953 9.045 3,306 +0.01(+0.10%)
Jul 31, 2020 9.307 9.307 8.935 9.036 8,511 -0.28(-3.05%)
Jul 30, 2020 9.325 9.371 9.293 9.320 2,323 +0.05(+0.59%)
Jul 29, 2020 9.512 9.567 9.164 9.265 4,084 -0.07(-0.79%)
Jul 28, 2020 9.183 9.380 9.183 9.338 2,226 -0.04(-0.39%)
Jul 27, 2020 9.769 9.778 9.256 9.375 7,957 -0.13(-1.34%)
Jul 24, 2020 9.627 10.59 9.502 9.502 8,293 -0.72(-7.01%)
Jul 23, 2020 10.17 10.23 9.192 10.22 3,631 +0.22(+2.20%)
Jul 22, 2020 9.118 10.50 9.118 9.998 6,916 +0.65(+6.96%)
Jul 21, 2020 9.508 9.508 9.175 9.348 5,251 +0.27(+3.03%)
Jul 20, 2020 8.798 9.550 8.752 9.073 15,856 +0.05(+0.56%)
Jul 17, 2020 9.054 9.077 8.981 9.022 14,076 -0.05(-0.56%)
Jul 16, 2020 9.164 9.531 8.716 9.073 44,388 -0.82(-8.25%)
Jul 15, 2020 9.063 10.04 8.981 9.888 25,664 +1.18(+13.58%)
Jul 14, 2020 8.798 8.798 8.487 8.706 22,810 -0.27(-2.98%)
Jul 13, 2020 8.935 10.35 8.578 8.973 19,672 +0.07(+0.74%)
Jul 10, 2020 9.164 9.238 8.587 8.908 12,876 -0.30(-3.28%)
Jul 09, 2020 9.677 9.897 8.981 9.210 8,264 -0.87(-8.64%)
Jul 08, 2020 10.77 10.77 10.08 10.08 4,086 -0.60(-5.66%)
Jul 07, 2020 11.00 11.00 10.55 10.69 1,975 -0.38(-3.44%)
Jul 06, 2020 11.35 11.48 10.95 11.07 4,664 -0.52(-4.47%)
Jul 02, 2020 11.32 11.58 11.18 11.58 1,745 +0.15(+1.28%)
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.