Ark Restaurants Cp (NQ: ARKR )

15.94 USD +0.18 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.457 7.500 7.000 7.000 27,500 +1.17(+20.07%)
Jul 30, 2002 7.473 7.490 7.473 5.830 1,185 -1.66(-22.16%)
Jul 29, 2002 5.860 5.860 5.850 7.490 1,600 +0.67(+9.82%)
Jul 26, 2002 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Jul 25, 2002 6.820 6.820 6.810 6.820 2,800 -0.08(-1.16%)
Jul 24, 2002 6.900 6.900 6.900 6.900 600 +0.00(+0.00%)
Jul 23, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 22, 2002 6.900 6.900 6.900 6.900 3,000 -0.15(-2.13%)
Jul 19, 2002 7.060 7.060 7.050 7.050 6,200 -0.93(-11.65%)
Jul 17, 2002 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Jul 12, 2002 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Jul 11, 2002 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Jul 10, 2002 8.000 8.000 7.980 7.980 300 -0.27(-3.27%)
Jul 09, 2002 7.999 8.250 7.940 8.250 2,500 +1.49(+22.04%)
Jul 08, 2002 7.400 7.400 6.760 6.760 3,400 -0.64(-8.65%)
Jul 05, 2002 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 04, 2002 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Jul 03, 2002 7.400 7.400 7.400 7.400 1,000 -0.05(-0.67%)
Jul 02, 2002 7.790 8.400 7.400 7.450 28,600 -0.55(-6.87%)
Jul 01, 2002 8.020 8.020 7.410 8.000 1,100 -0.18(-2.20%)
Jun 28, 2002 8.000 8.180 8.000 8.180 5,500 +0.24(+3.02%)
Jun 27, 2002 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Jun 26, 2002 7.500 8.030 7.091 7.940 9,000 +0.19(+2.45%)
Jun 25, 2002 7.551 8.050 7.229 7.750 22,000 +0.76(+10.86%)
Jun 21, 2002 7.820 7.820 7.240 6.991 2,100 -0.87(-11.06%)
Jun 20, 2002 8.060 8.100 6.950 7.860 7,900 +0.96(+13.91%)
Jun 19, 2002 7.000 7.250 6.800 6.900 2,500 -0.60(-8.00%)
Jun 18, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 17, 2002 6.747 8.000 6.747 7.500 7,400 +0.18(+2.46%)
Jun 14, 2002 7.790 7.790 7.240 7.320 5,400 -1.17(-13.83%)
Jun 12, 2002 8.250 8.630 8.060 8.495 16,300 +0.29(+3.60%)
Jun 11, 2002 7.850 8.200 7.675 8.200 17,300 +0.36(+4.59%)
Jun 10, 2002 7.100 7.840 7.100 7.840 10,100 +0.59(+8.14%)
Jun 07, 2002 7.250 7.250 7.250 7.250 1,600 +0.24(+3.42%)
Jun 06, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 05, 2002 7.000 7.010 7.000 7.010 900 +0.02(+0.27%)
May 31, 2002 6.910 7.000 6.900 6.991 2,500 +0.37(+5.60%)
May 28, 2002 6.624 6.624 6.620 6.620 2,600 -0.45(-6.36%)
May 27, 2002 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
May 24, 2002 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
May 23, 2002 7.260 7.260 7.070 7.070 700 -0.38(-5.10%)
May 22, 2002 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 21, 2002 7.450 7.450 7.450 7.450 3,000 -0.02(-0.27%)
May 20, 2002 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
May 17, 2002 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
May 16, 2002 7.410 7.410 7.410 7.470 6,100 -0.17(-2.23%)
May 15, 2002 7.500 7.700 7.500 7.640 5,900 +0.18(+2.41%)
May 14, 2002 7.460 7.460 7.460 7.460 200 -0.04(-0.53%)
May 13, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 10, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 09, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 08, 2002 7.490 7.500 7.490 7.500 1,400 +0.00(+0.03%)
May 07, 2002 7.230 7.498 7.230 7.498 3,100 -0.02(-0.29%)
May 06, 2002 7.470 7.650 7.470 7.520 15,300 +0.17(+2.31%)
May 03, 2002 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 02, 2002 7.350 7.350 7.350 7.350 400 +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.