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

Ark Restaurants Corp (NQ: ARKR )

10.35 -0.20 (-1.90%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 8, 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 (%)
Jan 29, 2010 7.376 7.430 7.376 7.392 5,261 +0.02(+0.22%)
Jan 28, 2010 7.409 7.654 7.376 7.376 18,983 -0.10(-1.30%)
Jan 27, 2010 7.328 7.484 7.312 7.473 15,950 +0.12(+1.61%)
Jan 26, 2010 7.403 7.484 7.355 7.355 6,556 -0.13(-1.73%)
Jan 25, 2010 7.387 7.484 7.306 7.484 4,520 +0.13(+1.83%)
Jan 22, 2010 7.409 7.414 7.322 7.349 3,722 -0.01(-0.07%)
Jan 21, 2010 7.446 7.457 7.328 7.355 13,131 -0.08(-1.01%)
Jan 20, 2010 7.398 7.484 7.387 7.430 9,981 -0.04(-0.50%)
Jan 19, 2010 7.484 7.565 7.414 7.468 5,943 +0.03(+0.34%)
Jan 15, 2010 7.543 7.442 7.442 7.442 13,001 -0.17(-2.24%)
Jan 14, 2010 7.565 7.624 7.538 7.613 23,071 +0.02(+0.28%)
Jan 13, 2010 7.645 7.828 7.489 7.592 41,969 -0.09(-1.19%)
Jan 12, 2010 7.640 8.022 7.629 7.683 34,334 +0.04(+0.49%)
Jan 11, 2010 7.680 7.680 7.508 7.645 12,444 +0.16(+2.16%)
Jan 08, 2010 7.376 7.527 7.376 7.484 10,248 +0.01(+0.14%)
Jan 07, 2010 7.403 7.484 7.403 7.473 2,381 +0.07(+0.94%)
Jan 06, 2010 7.355 7.685 7.349 7.403 29,148 -0.07(-0.95%)
Jan 05, 2010 7.575 7.575 7.398 7.474 16,195 +0.04(+0.60%)
Jan 04, 2010 7.441 7.726 7.425 7.430 28,885 -0.35(-4.50%)
Dec 31, 2009 7.968 7.780 7.780 7.780 59,991 -0.15(-1.90%)
Dec 30, 2009 7.942 8.345 7.734 7.931 86,337 +0.01(+0.14%)
Dec 29, 2009 7.452 7.920 7.409 7.920 46,366 +0.52(+7.06%)
Dec 28, 2009 7.522 7.522 7.365 7.398 23,901 -0.01(-0.07%)
Dec 24, 2009 7.403 7.403 7.403 7.403 15,984 -0.05(-0.72%)
Dec 23, 2009 7.457 7.532 7.388 7.457 13,181 +0.02(+0.29%)
Dec 22, 2009 7.435 7.441 7.403 7.435 5,419 -0.12(-1.57%)
Dec 21, 2009 7.489 7.554 7.457 7.554 2,707 +0.23(+3.09%)
Dec 18, 2009 7.554 7.707 7.328 7.328 18,484 +0.02(+0.25%)
Dec 17, 2009 7.705 7.726 7.269 7.309 12,068 -0.09(-1.27%)
Dec 16, 2009 7.538 7.538 7.403 7.403 2,299 -0.08(-1.08%)
Dec 15, 2009 7.538 7.640 7.484 7.484 16,353 -0.08(-1.07%)
Dec 14, 2009 7.656 7.761 7.538 7.565 7,252 -0.14(-1.85%)
Dec 11, 2009 7.753 7.753 7.645 7.707 5,928 +0.04(+0.53%)
Dec 10, 2009 7.540 7.671 7.540 7.667 5,834 +0.13(+1.68%)
Dec 09, 2009 7.519 7.561 7.519 7.540 1,818 -0.12(-1.59%)
Dec 08, 2009 7.736 7.842 7.662 7.662 5,671 +0.00(+0.00%)
Dec 07, 2009 7.820 7.842 7.566 7.662 11,369 -0.14(-1.83%)
Dec 04, 2009 7.836 8.064 7.619 7.805 7,962 +0.24(+3.15%)
Dec 03, 2009 8.032 8.043 7.482 7.566 13,371 -0.47(-5.80%)
Dec 02, 2009 7.932 8.445 7.926 8.032 52,615 +0.07(+0.86%)
Dec 01, 2009 7.402 8.069 7.349 7.963 26,557 +0.57(+7.65%)
Nov 30, 2009 7.445 7.445 7.275 7.397 16,313 +0.07(+1.01%)
Nov 27, 2009 7.223 7.323 7.143 7.323 1,133 +0.05(+0.65%)
Nov 25, 2009 7.154 7.275 7.146 7.275 46,681 +0.13(+1.85%)
Nov 24, 2009 7.275 7.292 7.143 7.143 5,391 -0.15(-2.03%)
Nov 23, 2009 7.143 7.540 7.143 7.291 15,797 +0.26(+3.69%)
Nov 20, 2009 7.421 7.421 7.032 7.032 6,019 -0.03(-0.45%)
Nov 19, 2009 7.127 7.148 7.048 7.064 5,802 -0.02(-0.30%)
Nov 18, 2009 7.048 7.164 7.043 7.085 20,173 -0.17(-2.41%)
Nov 17, 2009 7.000 7.286 6.937 7.260 8,776 +0.27(+3.86%)
Nov 16, 2009 6.991 7.117 6.990 6.990 2,967 -0.15(-2.15%)
Nov 13, 2009 6.953 7.196 6.953 7.143 9,810 +0.04(+0.60%)
Nov 12, 2009 7.466 7.466 6.979 7.101 16,442 -0.37(-4.89%)
Nov 11, 2009 7.471 7.577 7.466 7.466 1,133 +0.08(+1.15%)
Nov 10, 2009 7.551 7.551 7.355 7.381 5,707 -0.03(-0.36%)
Nov 09, 2009 7.566 7.566 7.408 7.408 19,228 +0.05(+0.72%)
Nov 06, 2009 7.408 7.408 7.270 7.355 5,471 +0.00(+0.00%)
Nov 05, 2009 6.910 7.471 6.910 7.355 30,473 +0.41(+5.95%)
Nov 04, 2009 6.773 7.101 6.736 6.942 20,125 +0.20(+2.97%)
Nov 03, 2009 6.773 6.826 6.715 6.742 15,580 -0.03(-0.45%)
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.