Quantcast
ARKR

Historical Stock Prices

$19.9
*  
unch
unch
Get ARKR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ARKR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 19.9 19.9 19.9 19.9 00
04/17/2019 19.5888 20.185 19.5888 19.9 5,572
04/16/2019 19.7985 20 19.6338 19.992 7,879
04/15/2019 19.899 19.899 19.899 19.899 00
04/12/2019 19.899 19.899 19.899 19.899 00
04/11/2019 19.899 19.899 19.899 19.899 00
04/10/2019 19.67 20.0559 19.67 19.899 1,911
04/09/2019 19.72 20.015 19.6187 20.015 3,907
04/08/2019 20.1778 20.2022 19.9419 20.2022 1,045
04/05/2019 19.97 20.33 19.97 20.1695 2,013
04/04/2019 20.22 20.22 20.1033 20.1033 243
04/03/2019 20 20.3717 19.8686 19.8686 1,040
04/02/2019 19.813 20.422 19.813 20.01 1,733
04/01/2019 19.85 20.47 19.6084 20.11 3,107
03/29/2019 20 20 19.4 19.49 800
03/28/2019 19.99 20.21 19.55 19.93 2,723
03/27/2019 19.336 19.99 19.28 19.99 2,695
03/26/2019 19.45 19.45 19.45 19.45 00
03/25/2019 18.92 19.802 18.92 19.45 5,499
03/22/2019 19.35 19.35 19 19.25 7,663
03/21/2019 19.64 19.7194 19.395 19.395 2,010
03/20/2019 19.62 19.89 19.396 19.52 3,522
03/19/2019 19.4 20.4167 19.4 19.97 14,950
03/18/2019 20.1224 20.5 20 20.1418 1,344
03/15/2019 20.03 20.378 20.02 20.378 941
03/14/2019 20.2808 20.2808 20.2808 20.2808 00
03/13/2019 20.25 20.2808 20.25 20.2808 3,020
03/12/2019 20.55 20.55 20.55 20.55 118
03/11/2019 19.61 19.61 19.61 19.61 00
03/08/2019 19.61 19.61 19.61 19.61 00
03/07/2019 20.15 20.15 19.61 19.61 1,118
03/06/2019 19.66 20.22 19.66 20.22 733
03/05/2019 19.86 20.381 19.552 20.22 7,923
03/04/2019 20.389 20.389 19.6 20.135 4,118
03/01/2019 20.3 20.38 20.0633 20.38 1,412
02/28/2019 20.124 20.39 20 20.26 2,432
02/27/2019 20.02 20.02 20.02 20.02 00
02/26/2019 19.701 20.261 19.61 20.02 7,498
02/25/2019 20 20.1 20 20 1,003
02/22/2019 20.11 20.12 19.494 19.5401 12,413
02/21/2019 19.75 19.75 19.595 19.7499 3,805
02/20/2019 19.51 19.51 19.51 19.51 523
02/19/2019 19.425 19.698 19.425 19.698 660
02/15/2019 19.75 20.3799 19.3573 19.5 4,508
02/14/2019 19.738 20.26 19.738 19.75 529
02/13/2019 18.91 20.39 18.91 20.29 10,344
02/12/2019 18.45 18.45 18.45 18.45 00
02/11/2019 18.564 18.672 18.45 18.45 1,915
02/08/2019 18.5911 18.5911 18.5911 18.5911 00
02/07/2019 18.74 18.74 18.5911 18.5911 362
02/06/2019 18.48 18.6 18.45 18.59 3,693
02/05/2019 18.7 18.74 18.47 18.47 4,739
02/04/2019 18.5726 18.655 18.57 18.5927 3,207
02/01/2019 18.52 18.52 18.5 18.5 458
01/31/2019 18.7 18.73 18.638 18.73 996
01/30/2019 18.65 18.6743 18.5939 18.5939 872
01/29/2019 18.5669 18.5669 18.5669 18.5669 00
01/28/2019 18.5669 18.5669 18.5669 18.5669 101
01/25/2019 18.4873 18.64 18.4873 18.64 586
01/24/2019 18.41 18.41 18.41 18.41 800
01/23/2019 18.5 18.63 18.5 18.609 634
01/22/2019 18.4768 18.52 18.4768 18.52 586
01/18/2019 18.5 18.527 18.35 18.35 1,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio