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

Ark Restaurants Cp (NQ: ARKR )

14.28 -0.72 (-4.80%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 17, 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 (%)
Jun 30, 2020 11.34 11.38 11.16 11.32 2,446 -0.42(-3.61%)
Jun 29, 2020 11.83 11.83 11.16 11.74 4,539 -0.09(-0.75%)
Jun 26, 2020 11.92 11.92 11.83 11.83 1,527 -0.45(-3.69%)
Jun 25, 2020 11.79 12.28 11.79 12.28 1,048 +0.05(+0.42%)
Jun 24, 2020 12.73 12.82 12.10 12.23 3,632 -0.34(-2.74%)
Jun 23, 2020 12.97 13.03 12.21 12.58 12,581 -0.07(-0.54%)
Jun 22, 2020 12.61 13.10 11.63 12.65 6,344 +0.60(+5.02%)
Jun 19, 2020 12.73 12.73 11.46 12.04 3,382 -0.15(-1.24%)
Jun 18, 2020 12.95 12.95 12.19 12.19 2,185 +0.01(+0.11%)
Jun 17, 2020 11.46 12.24 11.46 12.18 3,688 -0.51(-4.03%)
Jun 16, 2020 12.27 13.33 12.27 12.69 5,056 +0.95(+8.09%)
Jun 15, 2020 10.72 11.96 10.54 11.74 16,433 +0.87(+8.02%)
Jun 12, 2020 10.79 12.43 10.60 10.87 9,820 +0.12(+1.15%)
Jun 11, 2020 12.36 12.36 10.54 10.75 16,469 -1.63(-13.15%)
Jun 10, 2020 14.14 14.14 11.91 12.37 14,105 -1.58(-11.30%)
Jun 09, 2020 14.76 14.76 12.90 13.95 7,628 -1.07(-7.14%)
Jun 08, 2020 12.40 15.53 12.40 15.02 24,035 +2.80(+22.86%)
Jun 05, 2020 11.91 14.20 11.55 12.23 25,861 +1.04(+9.34%)
Jun 04, 2020 10.46 11.20 9.743 11.18 7,353 +0.41(+3.83%)
Jun 03, 2020 11.00 11.18 10.77 10.77 7,021 -0.23(-2.08%)
Jun 02, 2020 11.57 11.77 10.81 11.00 5,967 -0.58(-4.99%)
Jun 01, 2020 11.50 11.60 11.27 11.57 2,327 +0.35(+3.10%)
May 29, 2020 11.49 11.49 10.81 11.23 3,600 +0.19(+1.74%)
May 28, 2020 11.59 11.73 11.03 11.03 5,159 -0.24(-2.11%)
May 27, 2020 11.59 11.68 11.00 11.27 4,904 -0.17(-1.52%)
May 26, 2020 11.56 11.56 11.04 11.45 5,491 +0.43(+3.88%)
May 22, 2020 10.44 11.02 10.44 11.02 3,164 +0.93(+9.20%)
May 21, 2020 10.23 10.77 10.09 10.09 5,983 +0.17(+1.75%)
May 20, 2020 10.18 10.36 9.916 9.916 2,305 -0.26(-2.56%)
May 19, 2020 10.46 10.71 9.549 10.18 5,689 +0.04(+0.41%)
May 18, 2020 9.971 10.76 9.210 10.14 15,336 +1.10(+12.22%)
May 15, 2020 9.412 9.972 8.953 9.032 4,037 -0.13(-1.44%)
May 14, 2020 9.192 9.937 9.073 9.164 3,596 -0.34(-3.57%)
May 13, 2020 9.925 9.938 9.503 9.503 1,018 +0.00(+0.00%)
May 12, 2020 10.34 10.41 9.503 9.503 2,140 -0.75(-7.33%)
May 11, 2020 10.02 10.77 10.02 10.25 3,943 -0.01(-0.05%)
May 08, 2020 10.48 10.72 10.26 10.26 2,727 +0.02(+0.23%)
May 07, 2020 10.08 10.42 10.08 10.24 1,861 +0.48(+4.88%)
May 06, 2020 10.76 10.77 9.760 9.760 2,805 -1.00(-9.28%)
May 05, 2020 10.08 11.85 10.08 10.76 11,305 +0.45(+4.32%)
May 04, 2020 10.36 10.36 10.11 10.31 3,345 +0.05(+0.52%)
May 01, 2020 10.04 10.55 9.989 10.26 1,636 -0.48(-4.44%)
Apr 30, 2020 11.60 11.60 10.62 10.74 7,106 -0.03(-0.30%)
Apr 29, 2020 10.31 11.61 9.632 10.77 10,495 +0.78(+7.80%)
Apr 28, 2020 10.08 10.08 9.810 9.989 6,440 +0.37(+3.81%)
Apr 27, 2020 10.31 10.31 9.192 9.622 19,807 -0.14(-1.41%)
Apr 24, 2020 10.17 10.99 9.611 9.760 7,856 -0.32(-3.18%)
Apr 23, 2020 10.91 10.91 10.08 10.08 13,013 -0.61(-5.74%)
Apr 22, 2020 10.91 10.91 10.69 10.69 1,380 +0.15(+1.39%)
Apr 21, 2020 11.46 11.46 10.10 10.55 10,095 -0.73(-6.51%)
Apr 20, 2020 11.36 12.07 11.23 11.28 5,943 -0.06(-0.55%)
Apr 17, 2020 12.04 12.51 10.54 11.35 12,876 -0.09(-0.80%)
Apr 16, 2020 10.61 11.44 10.61 11.44 1,233 +0.38(+3.40%)
Apr 15, 2020 9.714 12.06 9.641 11.06 9,322 +0.27(+2.46%)
Apr 14, 2020 11.70 13.66 10.59 10.80 5,888 +0.60(+5.94%)
Apr 13, 2020 9.577 10.97 9.164 10.19 10,012 +0.60(+6.21%)
Apr 09, 2020 9.109 9.595 8.665 9.595 7,638 +0.91(+10.52%)
Apr 08, 2020 8.165 9.100 8.028 8.682 5,651 +0.88(+11.33%)
Apr 07, 2020 8.312 8.312 7.799 7.799 10,609 -0.49(-5.97%)
Apr 06, 2020 7.625 8.916 7.625 8.294 2,761 +0.73(+9.70%)
Apr 03, 2020 8.248 8.311 7.331 7.561 7,420 -0.69(-8.42%)
Apr 02, 2020 8.523 8.523 8.255 8.255 3,629 -0.22(-2.61%)
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.