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

Ark Restaurants Corp (NQ: ARKR )

11.50 -0.29 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 29, 2002 3.137 3.137 3.137 3.137 205 -0.29(-8.51%)
Nov 27, 2002 3.428 3.428 3.428 3.428 0 +0.00(+0.00%)
Nov 26, 2002 3.127 3.428 3.127 3.428 1,231 +0.12(+3.51%)
Nov 25, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Nov 22, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Nov 21, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Nov 20, 2002 3.312 3.312 3.312 3.312 821 -0.00(-0.15%)
Nov 19, 2002 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Nov 18, 2002 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Nov 15, 2002 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Nov 14, 2002 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Nov 13, 2002 3.322 3.322 3.317 3.317 3,079 -0.10(-2.85%)
Nov 12, 2002 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Nov 11, 2002 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Nov 08, 2002 3.419 3.419 3.409 3.414 2,053 -0.11(-3.18%)
Nov 07, 2002 3.526 3.526 3.526 3.526 0 +0.00(+0.00%)
Nov 06, 2002 3.526 3.526 3.526 3.526 0 +0.00(+0.00%)
Nov 05, 2002 3.526 3.526 3.526 3.526 410 +0.21(+6.31%)
Nov 04, 2002 3.317 3.317 3.317 3.317 410 -0.34(-9.20%)
Nov 01, 2002 3.653 3.653 3.653 3.653 205 +0.34(+10.29%)
Oct 31, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 30, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 29, 2002 3.312 3.312 3.312 3.312 205 -0.34(-9.33%)
Oct 28, 2002 3.653 3.653 3.653 3.653 0 +0.00(+0.00%)
Oct 25, 2002 3.653 3.653 3.653 3.653 0 +0.00(+0.00%)
Oct 24, 2002 3.653 3.653 3.653 3.653 0 +0.00(+0.00%)
Oct 23, 2002 3.648 3.653 3.648 3.653 1,026 +0.24(+7.14%)
Oct 22, 2002 3.409 3.409 3.409 3.409 0 +0.00(+0.00%)
Oct 21, 2002 3.409 3.409 3.409 3.409 0 +0.00(+0.00%)
Oct 18, 2002 3.409 3.409 3.409 3.409 205 +0.00(+0.00%)
Oct 17, 2002 3.409 3.409 3.409 3.409 205 -0.24(-6.67%)
Oct 16, 2002 3.409 3.653 3.409 3.653 821 +0.24(+7.14%)
Oct 15, 2002 3.288 3.409 3.288 3.409 20,737 +0.44(+14.94%)
Oct 14, 2002 2.966 2.966 2.966 2.966 1,847 -0.29(-8.83%)
Oct 11, 2002 3.253 3.253 3.253 3.253 0 +0.00(+0.00%)
Oct 10, 2002 3.253 3.253 3.253 3.253 0 +0.00(+0.00%)
Oct 09, 2002 3.385 3.580 3.214 3.253 4,106 -0.28(-7.86%)
Oct 08, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Oct 07, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Oct 04, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Oct 03, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Oct 02, 2002 3.381 3.531 3.381 3.531 615 +0.15(+4.47%)
Oct 01, 2002 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Sep 30, 2002 3.380 3.380 3.380 3.380 205 +0.04(+1.31%)
Sep 27, 2002 3.356 3.356 3.336 3.336 410 -0.21(-5.91%)
Sep 26, 2002 3.546 3.546 3.546 3.546 205 +0.47(+15.37%)
Sep 25, 2002 3.073 3.073 3.073 3.073 20,532 -0.58(-15.87%)
Sep 24, 2002 3.653 3.653 3.653 3.653 205 +0.62(+20.58%)
Sep 23, 2002 3.036 3.036 3.029 3.029 2,258 -0.31(-9.20%)
Sep 20, 2002 3.025 3.336 3.025 3.336 615 +0.05(+1.48%)
Sep 19, 2002 3.395 3.599 3.288 3.288 3,695 -0.22(-6.38%)
Sep 18, 2002 3.512 3.512 3.512 3.512 1,231 -0.04(-1.23%)
Sep 17, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Sep 16, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Sep 13, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Sep 12, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Sep 11, 2002 3.562 3.562 3.555 3.555 22,585 +0.00(+0.00%)
Sep 10, 2002 3.555 3.555 3.555 3.555 205 -0.01(-0.27%)
Sep 09, 2002 3.565 3.565 3.565 3.565 1,026 +0.00(+0.14%)
Sep 06, 2002 3.555 3.560 3.555 3.560 2,874 +0.00(+0.00%)
Sep 05, 2002 3.560 3.560 3.560 3.560 615 -0.26(-6.88%)
Sep 04, 2002 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
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.