Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
5.275
5.275
5.275
5.275
2,414
-0.08(-1.49%)
Feb 26, 2009
5.383
5.383
5.355
5.355
5,396
-0.02(-0.32%)
Feb 25, 2009
5.437
5.437
5.372
5.372
13,594
+0.02(+0.30%)
Feb 24, 2009
5.378
5.437
5.356
5.356
41,652
-0.03(-0.50%)
Feb 23, 2009
5.308
5.432
5.308
5.383
11,218
+0.01(+0.10%)
Feb 20, 2009
5.383
5.391
5.302
5.378
19,152
-0.03(-0.60%)
Feb 19, 2009
5.437
5.437
5.410
5.410
50,136
+0.16(+2.97%)
Feb 18, 2009
5.248
5.437
5.248
5.254
2,786
-0.13(-2.40%)
Feb 17, 2009
5.383
5.388
5.383
5.383
28,422
+0.00(+0.00%)
Feb 13, 2009
5.383
5.383
5.383
5.383
4,495
-0.05(-0.99%)
Feb 12, 2009
5.491
5.884
5.383
5.437
45,392
+0.04(+0.70%)
Feb 11, 2009
5.383
5.399
5.383
5.399
5,201
-0.04(-0.69%)
Feb 10, 2009
5.437
5.437
5.302
5.437
1,393
+0.03(+0.50%)
Feb 09, 2009
5.318
5.475
5.254
5.410
10,960
+0.05(+1.01%)
Feb 06, 2009
5.329
5.356
5.329
5.356
956
+0.02(+0.30%)
Feb 05, 2009
5.294
5.345
5.294
5.340
5,348
+0.04(+0.71%)
Feb 04, 2009
5.302
5.302
5.302
5.302
928
-0.08(-1.50%)
Feb 03, 2009
5.507
5.507
5.383
5.383
7,988
-0.17(-3.01%)
Feb 02, 2009
5.652
5.652
5.550
5.550
44,556
-0.10(-1.81%)
Jan 30, 2009
5.609
5.666
5.609
5.652
4,272
-0.16(-2.78%)
Jan 29, 2009
5.830
5.830
5.609
5.814
6,353
-0.03(-0.46%)
Jan 28, 2009
5.771
5.851
5.652
5.841
8,519
+0.08(+1.40%)
Jan 27, 2009
5.916
6.368
5.760
5.760
8,703
-0.24(-3.95%)
Jan 26, 2009
5.927
6.108
5.927
5.997
1,978
+0.13(+2.20%)
Jan 23, 2009
5.970
5.975
5.868
5.868
1,300
-0.18(-3.02%)
Jan 22, 2009
5.900
6.051
5.787
6.051
817
+0.18(+3.12%)
Jan 21, 2009
6.261
6.352
5.868
5.868
3,219
-0.16(-2.59%)
Jan 20, 2009
5.787
6.126
5.787
6.024
6,176
+0.02(+0.36%)
Jan 16, 2009
5.792
6.002
5.792
6.002
1,486
+0.08(+1.36%)
Jan 15, 2009
5.948
6.088
5.921
5.921
3,823
-0.04(-0.72%)
Jan 14, 2009
6.330
6.363
5.964
5.964
5,816
+0.00(+0.00%)
Jan 13, 2009
6.239
6.379
5.954
5.964
965
-0.41(-6.50%)
Jan 12, 2009
6.379
6.379
6.379
6.379
185
+0.00(+0.00%)
Jan 09, 2009
6.325
6.379
6.325
6.379
2,136
+0.20(+3.31%)
Jan 08, 2009
6.465
6.363
6.174
6.174
1,146
-0.39(-5.98%)
Jan 07, 2009
6.433
6.621
6.309
6.567
2,322
+0.07(+1.08%)
Jan 06, 2009
6.309
6.497
6.250
6.497
10,425
+0.04(+0.58%)
Jan 05, 2009
6.363
6.460
6.029
6.460
11,331
+0.15(+2.39%)
Jan 02, 2009
6.137
6.309
5.798
6.309
8,335
+0.16(+2.54%)
Dec 31, 2008
5.728
6.153
5.706
6.153
10,168
+0.34(+5.83%)
Dec 30, 2008
5.807
5.868
5.609
5.814
9,641
+0.08(+1.31%)
Dec 29, 2008
5.921
5.921
5.695
5.738
4,644
+0.00(+0.00%)
Dec 26, 2008
5.921
5.938
5.652
5.738
6,375
-0.20(-3.35%)
Dec 24, 2008
5.872
5.938
5.872
5.938
5,225
+0.29(+5.05%)
Dec 23, 2008
5.114
5.652
5.114
5.652
14,346
+0.54(+10.53%)
Dec 22, 2008
4.952
5.222
4.780
5.114
33,707
+0.27(+5.56%)
Dec 19, 2008
5.114
5.114
4.726
4.845
79,752
-0.19(-3.74%)
Dec 18, 2008
5.927
5.927
4.576
5.033
97,134
-1.01(-16.67%)
Dec 17, 2008
5.803
6.040
5.803
6.040
12,375
-0.16(-2.60%)
Dec 16, 2008
5.964
6.201
5.674
6.201
10,224
+0.28(+4.73%)
Dec 15, 2008
5.706
5.954
5.706
5.921
8,816
+0.26(+4.66%)
Dec 12, 2008
5.921
5.921
5.658
5.658
6,470
-0.24(-4.11%)
Dec 11, 2008
5.889
5.900
5.717
5.900
5,916
+0.22(+3.89%)
Dec 10, 2008
5.921
5.921
5.679
5.679
15,418
-0.16(-2.76%)
Dec 09, 2008
5.921
5.921
5.545
5.841
9,306
+0.06(+1.12%)
Dec 08, 2008
5.921
5.921
5.679
5.776
13,274
-0.01(-0.19%)
Dec 05, 2008
5.787
5.803
5.615
5.787
19,986
-0.27(-4.44%)
Dec 04, 2008
5.787
6.056
5.733
6.056
25,821
+0.27(+4.65%)
Dec 03, 2008
5.561
6.244
5.550
5.787
22,743
+0.40(+7.50%)
Dec 02, 2008
5.114
5.437
5.114
5.383
9,479
+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
.