Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.557 3.580 3.507 3.580 1,847 +0.20(+6.06%)
Apr 29, 2002 3.375 3.375 3.375 3.375 205 -0.13(-3.75%)
Apr 26, 2002 3.509 3.509 3.507 3.507 2,053 -0.02(-0.69%)
Apr 25, 2002 3.531 3.531 3.531 3.531 2,053 +0.00(+0.00%)
Apr 24, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Apr 23, 2002 3.375 3.531 3.375 3.531 5,749 +0.10(+2.84%)
Apr 22, 2002 3.434 3.434 3.434 3.434 2,463 -0.02(-0.70%)
Apr 19, 2002 3.468 3.468 3.458 3.458 1,847 -0.01(-0.28%)
Apr 18, 2002 3.468 3.468 3.468 3.468 615 +0.00(+0.00%)
Apr 17, 2002 3.468 3.468 3.468 3.468 410 -0.04(-1.11%)
Apr 16, 2002 3.653 3.653 3.507 3.507 3,079 -0.15(-4.00%)
Apr 15, 2002 3.654 3.654 3.653 3.653 1,231 +0.12(+3.45%)
Apr 12, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Apr 11, 2002 3.487 3.531 3.487 3.531 821 -0.23(-6.09%)
Apr 10, 2002 3.760 3.760 3.760 3.760 821 +0.02(+0.57%)
Apr 09, 2002 3.555 3.739 3.555 3.739 7,596 +0.18(+5.15%)
Apr 08, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Apr 05, 2002 3.555 3.555 3.555 3.555 2,053 -0.02(-0.65%)
Apr 04, 2002 3.579 3.579 3.579 3.579 0 +0.00(+0.00%)
Apr 03, 2002 3.579 3.579 3.579 3.579 205 +0.05(+1.35%)
Apr 02, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Apr 01, 2002 3.468 3.579 3.468 3.531 7,186 +0.09(+2.69%)
Mar 29, 2002 3.677 3.744 3.439 3.439 13,756 +0.00(+0.00%)
Mar 28, 2002 3.677 3.744 3.439 3.439 13,140 -0.29(-7.66%)
Mar 27, 2002 3.724 3.724 3.724 3.724 0 +0.00(+0.00%)
Mar 26, 2002 3.724 3.724 3.724 3.724 2,053 +0.29(+8.30%)
Mar 25, 2002 3.439 3.439 3.439 3.439 4,106 -0.31(-8.31%)
Mar 22, 2002 3.623 3.821 3.623 3.750 9,034 -0.01(-0.39%)
Mar 21, 2002 3.764 3.765 3.726 3.765 5,954 +0.02(+0.57%)
Mar 20, 2002 3.726 3.744 3.716 3.744 38,600 +0.07(+1.81%)
Mar 19, 2002 3.677 3.745 3.653 3.677 125,246 +0.02(+0.67%)
Mar 18, 2002 3.677 3.707 3.653 3.653 10,266 -0.04(-1.19%)
Mar 15, 2002 3.565 3.697 3.565 3.697 2,463 +0.24(+6.90%)
Mar 14, 2002 3.687 3.687 3.458 3.458 2,463 -0.19(-5.33%)
Mar 13, 2002 3.653 3.653 3.653 3.653 0 +0.00(+0.00%)
Mar 12, 2002 3.604 3.687 3.409 3.653 12,113 -0.03(-0.90%)
Mar 11, 2002 3.686 3.686 3.686 3.686 0 +0.00(+0.00%)
Mar 08, 2002 3.604 3.686 3.604 3.686 1,437 +0.03(+0.91%)
Mar 07, 2002 3.506 3.653 3.506 3.653 18,684 +0.16(+4.60%)
Mar 06, 2002 3.492 3.492 3.492 3.492 1,642 +0.01(+0.28%)
Mar 05, 2002 3.482 3.482 3.482 3.482 0 +0.00(+0.00%)
Mar 04, 2002 3.122 3.482 3.122 3.482 24,227 +0.36(+11.53%)
Mar 01, 2002 3.172 3.172 3.122 3.122 12,319 -0.29(-8.42%)
Feb 28, 2002 3.409 3.409 3.409 3.409 821 +0.24(+7.69%)
Feb 27, 2002 3.166 3.166 3.166 3.166 2,053 -0.12(-3.70%)
Feb 26, 2002 3.288 3.288 3.288 3.288 0 +0.00(+0.00%)
Feb 25, 2002 2.922 3.434 2.922 3.288 16,220 -0.07(-2.20%)
Feb 22, 2002 3.434 3.457 3.362 3.362 4,927 -0.10(-2.78%)
Feb 21, 2002 3.434 3.458 3.434 3.458 3,695 -0.00(-0.01%)
Feb 20, 2002 3.458 3.458 3.458 3.458 9,239 +0.02(+0.57%)
Feb 19, 2002 3.458 3.458 3.439 3.439 1,437 -0.09(-2.62%)
Feb 18, 2002 3.458 3.531 3.458 3.531 2,258 +0.00(+0.00%)
Feb 15, 2002 3.458 3.531 3.458 3.531 2,258 -0.02(-0.68%)
Feb 14, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Feb 13, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Feb 12, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Feb 11, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Feb 08, 2002 3.555 3.555 3.555 3.555 1,231 +0.07(+2.10%)
Feb 07, 2002 3.531 3.531 3.434 3.482 102,866 +0.05(+1.37%)
Feb 06, 2002 3.435 3.435 3.435 3.435 0 +0.00(+0.00%)
Feb 05, 2002 3.435 3.435 3.435 3.435 0 +0.00(+0.00%)
Feb 04, 2002 3.799 3.799 3.435 3.435 10,060 +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.