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

Ark Restaurants Cp (NQ: ARKR )

14.87 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 (%)
Feb 27, 2009 5.277 5.277 5.277 5.277 2,414 -0.08(-1.49%)
Feb 26, 2009 5.385 5.385 5.357 5.357 5,394 -0.02(-0.32%)
Feb 25, 2009 5.439 5.439 5.374 5.374 13,589 +0.02(+0.30%)
Feb 24, 2009 5.380 5.439 5.358 5.358 41,638 -0.03(-0.50%)
Feb 23, 2009 5.310 5.433 5.310 5.385 11,214 +0.01(+0.10%)
Feb 20, 2009 5.385 5.393 5.304 5.380 19,145 -0.03(-0.60%)
Feb 19, 2009 5.439 5.439 5.412 5.412 50,119 +0.16(+2.97%)
Feb 18, 2009 5.250 5.439 5.250 5.256 2,785 -0.13(-2.40%)
Feb 17, 2009 5.385 5.390 5.385 5.385 28,412 +0.00(+0.00%)
Feb 13, 2009 5.385 5.385 5.385 5.385 4,493 -0.05(-0.99%)
Feb 12, 2009 5.493 5.886 5.385 5.439 45,376 +0.04(+0.70%)
Feb 11, 2009 5.385 5.401 5.385 5.401 5,199 -0.04(-0.69%)
Feb 10, 2009 5.439 5.439 5.304 5.439 1,392 +0.03(+0.50%)
Feb 09, 2009 5.320 5.476 5.256 5.412 10,956 +0.05(+1.01%)
Feb 06, 2009 5.331 5.358 5.331 5.358 956 +0.02(+0.30%)
Feb 05, 2009 5.296 5.347 5.296 5.342 5,346 +0.04(+0.71%)
Feb 04, 2009 5.304 5.304 5.304 5.304 928 -0.08(-1.50%)
Feb 03, 2009 5.509 5.509 5.385 5.385 7,985 -0.17(-3.01%)
Feb 02, 2009 5.654 5.654 5.552 5.552 44,540 -0.10(-1.81%)
Jan 30, 2009 5.611 5.668 5.611 5.654 4,271 -0.16(-2.78%)
Jan 29, 2009 5.832 5.832 5.611 5.816 6,351 -0.03(-0.46%)
Jan 28, 2009 5.773 5.853 5.654 5.843 8,516 +0.08(+1.40%)
Jan 27, 2009 5.918 6.370 5.762 5.762 8,700 -0.24(-3.95%)
Jan 26, 2009 5.929 6.110 5.929 5.999 1,977 +0.13(+2.20%)
Jan 23, 2009 5.972 5.977 5.870 5.870 1,299 -0.18(-3.02%)
Jan 22, 2009 5.902 6.053 5.789 6.053 817 +0.18(+3.12%)
Jan 21, 2009 6.263 6.354 5.870 5.870 3,218 -0.16(-2.59%)
Jan 20, 2009 5.789 6.128 5.789 6.026 6,174 +0.02(+0.36%)
Jan 16, 2009 5.794 6.004 5.794 6.004 1,485 +0.08(+1.36%)
Jan 15, 2009 5.950 6.090 5.923 5.923 3,821 -0.04(-0.72%)
Jan 14, 2009 6.333 6.365 5.967 5.967 5,814 +0.00(+0.00%)
Jan 13, 2009 6.241 6.381 5.956 5.967 965 -0.41(-6.50%)
Jan 12, 2009 6.381 6.381 6.381 6.381 185 +0.00(+0.00%)
Jan 09, 2009 6.327 6.381 6.327 6.381 2,135 +0.20(+3.31%)
Jan 08, 2009 6.467 6.365 6.177 6.177 1,145 -0.39(-5.98%)
Jan 07, 2009 6.435 6.623 6.311 6.570 2,321 +0.07(+1.08%)
Jan 06, 2009 6.311 6.500 6.252 6.500 10,421 +0.04(+0.58%)
Jan 05, 2009 6.365 6.462 6.031 6.462 11,327 +0.15(+2.39%)
Jan 02, 2009 6.139 6.311 5.800 6.311 8,332 +0.16(+2.54%)
Dec 31, 2008 5.730 6.155 5.708 6.155 10,165 +0.34(+5.83%)
Dec 30, 2008 5.809 5.870 5.611 5.816 9,637 +0.08(+1.31%)
Dec 29, 2008 5.923 5.923 5.697 5.740 4,642 +0.00(+0.00%)
Dec 26, 2008 5.923 5.940 5.654 5.740 6,373 -0.20(-3.35%)
Dec 24, 2008 5.874 5.940 5.874 5.940 5,223 +0.29(+5.05%)
Dec 23, 2008 5.116 5.654 5.116 5.654 14,341 +0.54(+10.53%)
Dec 22, 2008 4.954 5.223 4.782 5.116 33,695 +0.27(+5.56%)
Dec 19, 2008 5.116 5.116 4.728 4.846 79,723 -0.19(-3.74%)
Dec 18, 2008 5.929 5.929 4.577 5.035 97,100 -1.01(-16.67%)
Dec 17, 2008 5.805 6.042 5.805 6.042 12,371 -0.16(-2.60%)
Dec 16, 2008 5.967 6.203 5.676 6.203 10,221 +0.28(+4.73%)
Dec 15, 2008 5.708 5.956 5.708 5.923 8,813 +0.26(+4.66%)
Dec 12, 2008 5.923 5.923 5.660 5.660 6,468 -0.24(-4.11%)
Dec 11, 2008 5.891 5.902 5.719 5.902 5,914 +0.22(+3.89%)
Dec 10, 2008 5.923 5.923 5.681 5.681 15,413 -0.16(-2.76%)
Dec 09, 2008 5.923 5.923 5.547 5.843 9,303 +0.06(+1.12%)
Dec 08, 2008 5.923 5.923 5.681 5.778 13,270 -0.01(-0.19%)
Dec 05, 2008 5.789 5.805 5.617 5.789 19,979 -0.27(-4.44%)
Dec 04, 2008 5.789 6.058 5.735 6.058 25,812 +0.27(+4.65%)
Dec 03, 2008 5.563 6.247 5.552 5.789 22,735 +0.40(+7.50%)
Dec 02, 2008 5.116 5.439 5.116 5.385 9,476 +0.31(+6.04%)
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.