Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.62 -0.45 (-3.73%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.558 3.581 3.508 3.581 1,847 +0.20(+6.06%)
Apr 29, 2002 3.376 3.376 3.376 3.376 205 -0.13(-3.75%)
Apr 26, 2002 3.511 3.511 3.508 3.508 2,052 -0.02(-0.69%)
Apr 25, 2002 3.532 3.532 3.532 3.532 2,052 +0.00(+0.00%)
Apr 24, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Apr 23, 2002 3.376 3.532 3.376 3.532 5,746 +0.10(+2.84%)
Apr 22, 2002 3.435 3.435 3.435 3.435 2,462 -0.02(-0.70%)
Apr 19, 2002 3.469 3.469 3.459 3.459 1,847 -0.01(-0.28%)
Apr 18, 2002 3.469 3.469 3.469 3.469 615 +0.00(+0.00%)
Apr 17, 2002 3.469 3.469 3.469 3.469 410 -0.04(-1.11%)
Apr 16, 2002 3.654 3.654 3.508 3.508 3,078 -0.15(-4.00%)
Apr 15, 2002 3.655 3.655 3.654 3.654 1,231 +0.12(+3.45%)
Apr 12, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Apr 11, 2002 3.488 3.532 3.488 3.532 820 -0.23(-6.09%)
Apr 10, 2002 3.761 3.761 3.761 3.761 820 +0.02(+0.57%)
Apr 09, 2002 3.557 3.740 3.557 3.740 7,594 +0.18(+5.15%)
Apr 08, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Apr 05, 2002 3.557 3.557 3.557 3.557 2,052 -0.02(-0.65%)
Apr 04, 2002 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Apr 03, 2002 3.580 3.580 3.580 3.580 205 +0.05(+1.35%)
Apr 02, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Apr 01, 2002 3.470 3.581 3.470 3.532 7,183 +0.09(+2.69%)
Mar 29, 2002 3.678 3.745 3.440 3.440 13,751 +0.00(+0.00%)
Mar 28, 2002 3.678 3.745 3.440 3.440 13,135 -0.29(-7.66%)
Mar 27, 2002 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Mar 26, 2002 3.725 3.725 3.725 3.725 2,052 +0.29(+8.30%)
Mar 25, 2002 3.440 3.440 3.440 3.440 4,104 -0.31(-8.31%)
Mar 22, 2002 3.624 3.822 3.624 3.752 9,030 -0.01(-0.39%)
Mar 21, 2002 3.766 3.766 3.727 3.766 5,952 +0.02(+0.57%)
Mar 20, 2002 3.727 3.745 3.717 3.745 38,586 +0.07(+1.81%)
Mar 19, 2002 3.678 3.747 3.654 3.678 125,201 +0.02(+0.67%)
Mar 18, 2002 3.678 3.709 3.654 3.654 10,262 -0.04(-1.19%)
Mar 15, 2002 3.566 3.698 3.566 3.698 2,462 +0.24(+6.90%)
Mar 14, 2002 3.688 3.688 3.459 3.459 2,462 -0.19(-5.33%)
Mar 13, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Mar 12, 2002 3.605 3.688 3.410 3.654 12,109 -0.03(-0.90%)
Mar 11, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Mar 08, 2002 3.605 3.687 3.605 3.687 1,436 +0.03(+0.91%)
Mar 07, 2002 3.507 3.654 3.507 3.654 18,677 +0.16(+4.60%)
Mar 06, 2002 3.493 3.493 3.493 3.493 1,641 +0.01(+0.28%)
Mar 05, 2002 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Mar 04, 2002 3.123 3.484 3.123 3.484 24,219 +0.36(+11.53%)
Mar 01, 2002 3.173 3.173 3.123 3.123 12,314 -0.29(-8.42%)
Feb 28, 2002 3.410 3.410 3.410 3.410 820 +0.24(+7.69%)
Feb 27, 2002 3.167 3.167 3.167 3.167 2,052 -0.12(-3.70%)
Feb 26, 2002 3.289 3.289 3.289 3.289 0 +0.00(+0.00%)
Feb 25, 2002 2.923 3.435 2.923 3.289 16,214 -0.07(-2.20%)
Feb 22, 2002 3.435 3.458 3.363 3.363 4,925 -0.10(-2.78%)
Feb 21, 2002 3.435 3.459 3.435 3.459 3,694 -0.00(-0.01%)
Feb 20, 2002 3.459 3.459 3.459 3.459 9,236 +0.02(+0.57%)
Feb 19, 2002 3.459 3.459 3.440 3.440 1,436 -0.09(-2.62%)
Feb 18, 2002 3.459 3.532 3.459 3.532 2,257 +0.00(+0.00%)
Feb 15, 2002 3.459 3.532 3.459 3.532 2,257 -0.02(-0.68%)
Feb 14, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 13, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 12, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 11, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 08, 2002 3.557 3.557 3.557 3.557 1,231 +0.07(+2.10%)
Feb 07, 2002 3.532 3.532 3.435 3.484 102,829 +0.05(+1.37%)
Feb 06, 2002 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
Feb 05, 2002 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
Feb 04, 2002 3.800 3.800 3.437 3.437 10,057 +0.01(+0.22%)
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.