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

Ark Restaurants Cp (NQ: ARKR )

13.63 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 22, 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 (%)
Dec 31, 2002 3.325 3.325 3.299 3.325 366 -0.05(-1.61%)
Dec 30, 2002 3.380 3.380 3.380 3.380 2,935 +0.00(+0.00%)
Dec 27, 2002 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 26, 2002 3.380 3.380 3.380 3.380 366 +0.01(+0.16%)
Dec 24, 2002 3.374 3.374 3.374 3.374 366 -0.01(-0.16%)
Dec 23, 2002 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 20, 2002 3.598 3.598 3.271 3.380 29,901 -0.03(-0.80%)
Dec 19, 2002 3.647 4.045 3.407 3.407 4,035 +0.00(+0.00%)
Dec 18, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Dec 17, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Dec 16, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Dec 13, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Dec 12, 2002 3.407 3.407 3.407 3.407 2,017 -0.03(-0.79%)
Dec 11, 2002 3.571 3.571 3.434 3.434 10,456 -0.20(-5.39%)
Dec 10, 2002 3.630 3.630 3.630 3.630 183 +0.03(+0.89%)
Dec 09, 2002 3.598 3.598 3.598 3.598 0 +0.00(+0.00%)
Dec 06, 2002 3.598 3.598 3.598 3.598 0 +0.00(+0.00%)
Dec 05, 2002 3.816 3.816 3.598 3.598 2,017 -0.22(-5.71%)
Dec 04, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Dec 03, 2002 3.816 3.816 3.816 3.816 4,952 -0.01(-0.28%)
Dec 02, 2002 3.843 3.843 3.827 3.827 9,355 +0.32(+9.01%)
Nov 29, 2002 3.511 3.511 3.511 3.511 183 -0.33(-8.51%)
Nov 27, 2002 3.837 3.837 3.837 3.837 0 +0.00(+0.00%)
Nov 26, 2002 3.500 3.837 3.500 3.837 1,100 +0.13(+3.51%)
Nov 25, 2002 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Nov 22, 2002 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Nov 21, 2002 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Nov 20, 2002 3.707 3.707 3.707 3.707 733 -0.01(-0.15%)
Nov 19, 2002 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Nov 18, 2002 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Nov 15, 2002 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Nov 14, 2002 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Nov 13, 2002 3.718 3.718 3.712 3.712 2,751 -0.11(-2.85%)
Nov 12, 2002 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Nov 11, 2002 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Nov 08, 2002 3.827 3.827 3.816 3.821 1,834 -0.13(-3.18%)
Nov 07, 2002 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
Nov 06, 2002 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
Nov 05, 2002 3.947 3.947 3.947 3.947 366 +0.23(+6.31%)
Nov 04, 2002 3.712 3.712 3.712 3.712 366 -0.38(-9.20%)
Nov 01, 2002 4.088 4.088 4.088 4.088 183 +0.38(+10.29%)
Oct 31, 2002 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Oct 30, 2002 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Oct 29, 2002 3.707 3.707 3.707 3.707 183 -0.38(-9.33%)
Oct 28, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 25, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 24, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 23, 2002 4.083 4.088 4.083 4.088 917 +0.27(+7.14%)
Oct 22, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Oct 21, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Oct 18, 2002 3.816 3.816 3.816 3.816 183 +0.00(+0.00%)
Oct 17, 2002 3.816 3.816 3.816 3.816 183 -0.27(-6.67%)
Oct 16, 2002 3.816 4.088 3.816 4.088 733 +0.27(+7.14%)
Oct 15, 2002 3.680 3.816 3.680 3.816 18,527 +0.50(+14.94%)
Oct 14, 2002 3.320 3.320 3.320 3.320 1,650 -0.32(-8.83%)
Oct 11, 2002 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Oct 10, 2002 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Oct 09, 2002 3.789 4.007 3.598 3.641 3,668 -0.31(-7.86%)
Oct 08, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Oct 07, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Oct 04, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Oct 03, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Oct 02, 2002 3.784 3.952 3.784 3.952 550 +0.17(+4.47%)
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.