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

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 3.737 3.737 3.737 3.737 185 +0.05(+1.31%)
Sep 27, 2002 3.710 3.710 3.689 3.689 371 -0.23(-5.91%)
Sep 26, 2002 3.920 3.920 3.920 3.920 185 +0.52(+15.37%)
Sep 25, 2002 3.398 3.398 3.398 3.398 18,570 -0.64(-15.87%)
Sep 24, 2002 4.039 4.039 4.039 4.039 185 +0.69(+20.58%)
Sep 23, 2002 3.356 3.356 3.349 3.349 2,042 -0.34(-9.20%)
Sep 20, 2002 3.344 3.689 3.344 3.689 557 +0.05(+1.48%)
Sep 19, 2002 3.753 3.979 3.635 3.635 3,342 -0.25(-6.38%)
Sep 18, 2002 3.883 3.883 3.883 3.883 1,114 -0.05(-1.23%)
Sep 17, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 16, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 13, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 12, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 11, 2002 3.939 3.939 3.931 3.931 20,427 +0.00(+0.00%)
Sep 10, 2002 3.931 3.931 3.931 3.931 185 -0.01(-0.27%)
Sep 09, 2002 3.942 3.942 3.942 3.942 928 +0.01(+0.14%)
Sep 06, 2002 3.931 3.936 3.931 3.936 2,599 +0.00(+0.00%)
Sep 05, 2002 3.936 3.936 3.936 3.936 557 -0.29(-6.88%)
Sep 04, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Sep 03, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Aug 30, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Aug 29, 2002 4.039 4.227 4.039 4.227 1,857 +0.19(+4.67%)
Aug 28, 2002 4.039 4.039 4.039 4.039 1,857 +0.00(+0.00%)
Aug 27, 2002 4.039 4.039 4.039 4.039 928 -0.13(-3.23%)
Aug 26, 2002 4.173 4.173 4.173 4.173 928 +0.00(+0.00%)
Aug 23, 2002 4.173 4.173 4.173 4.173 0 +0.00(+0.00%)
Aug 22, 2002 4.173 4.173 4.173 4.173 928 +0.00(+0.00%)
Aug 21, 2002 4.173 4.173 4.173 4.173 1,857 -0.13(-3.00%)
Aug 20, 2002 3.769 4.303 3.764 4.303 7,242 +0.53(+14.14%)
Aug 16, 2002 3.769 3.769 3.769 3.769 5,571 +0.00(+0.00%)
Aug 15, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 14, 2002 3.506 3.769 3.506 3.769 6,128 +0.13(+3.70%)
Aug 13, 2002 3.769 3.769 3.635 3.635 12,813 +0.00(+0.00%)
Aug 12, 2002 3.640 3.640 3.635 3.635 6,685 -0.22(-5.59%)
Aug 07, 2002 3.848 3.850 3.848 3.850 742 +0.00(+0.00%)
Aug 06, 2002 3.850 3.850 3.850 3.850 3,714 +0.08(+2.14%)
Aug 05, 2002 3.769 3.769 3.769 3.769 11,142 -0.11(-2.78%)
Aug 02, 2002 3.797 3.877 3.769 3.877 10,027 -0.05(-1.37%)
Aug 01, 2002 3.721 3.985 3.721 3.931 28,969 +0.16(+4.29%)
Jul 31, 2002 4.016 4.039 3.769 3.769 51,068 +0.63(+20.07%)
Jul 30, 2002 4.024 4.033 4.024 3.139 2,200 -0.89(-22.16%)
Jul 29, 2002 3.156 3.156 3.150 4.033 2,971 +0.36(+9.82%)
Jul 26, 2002 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Jul 25, 2002 3.673 3.673 3.667 3.673 5,199 -0.04(-1.16%)
Jul 24, 2002 3.716 3.716 3.716 3.716 1,114 +0.00(+0.00%)
Jul 23, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 22, 2002 3.716 3.716 3.716 3.716 5,571 -0.08(-2.13%)
Jul 19, 2002 3.802 3.802 3.796 3.796 11,513 -0.50(-11.65%)
Jul 17, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 12, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 11, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 10, 2002 4.308 4.308 4.297 4.297 557 -0.15(-3.27%)
Jul 09, 2002 4.307 4.443 4.276 4.443 4,642 +0.80(+22.04%)
Jul 08, 2002 3.985 3.985 3.640 3.640 6,313 -0.34(-8.65%)
Jul 05, 2002 3.985 3.985 3.985 3.985 0 +0.00(+0.00%)
Jul 04, 2002 3.985 3.985 3.985 3.985 1,857 +0.00(+0.00%)
Jul 03, 2002 3.985 3.985 3.985 3.985 1,857 -0.03(-0.67%)
Jul 02, 2002 4.195 4.523 3.985 4.012 53,110 -0.30(-6.87%)
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.