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

Ark Restaurants Corp (NQ: ARKR )

12.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Jul 31, 2002 3.633 3.654 3.410 3.410 56,443 +0.57(+20.07%)
Jul 30, 2002 3.641 3.649 3.641 2.840 2,432 -0.81(-22.16%)
Jul 29, 2002 2.855 2.855 2.850 3.649 3,283 +0.33(+9.82%)
Jul 26, 2002 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Jul 25, 2002 3.323 3.323 3.318 3.323 5,746 -0.04(-1.16%)
Jul 24, 2002 3.362 3.362 3.362 3.362 1,231 +0.00(+0.00%)
Jul 23, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Jul 22, 2002 3.362 3.362 3.362 3.362 6,157 -0.07(-2.13%)
Jul 19, 2002 3.440 3.440 3.435 3.435 12,725 -0.45(-11.65%)
Jul 17, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 12, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 11, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 10, 2002 3.898 3.898 3.888 3.888 615 -0.13(-3.27%)
Jul 09, 2002 3.897 4.020 3.868 4.020 5,131 +0.73(+22.04%)
Jul 08, 2002 3.605 3.605 3.294 3.294 6,978 -0.31(-8.65%)
Jul 05, 2002 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jul 04, 2002 3.605 3.605 3.605 3.605 2,052 +0.00(+0.00%)
Jul 03, 2002 3.605 3.605 3.605 3.605 2,052 -0.02(-0.67%)
Jul 02, 2002 3.795 4.093 3.605 3.630 58,701 -0.27(-6.88%)
Jul 01, 2002 3.907 3.907 3.610 3.898 2,257 -0.09(-2.20%)
Jun 28, 2002 3.898 3.985 3.898 3.985 11,288 +0.12(+3.02%)
Jun 27, 2002 3.868 3.868 3.868 3.868 0 +0.00(+0.00%)
Jun 26, 2002 3.654 3.912 3.455 3.868 18,472 +0.09(+2.45%)
Jun 25, 2002 3.679 3.922 3.522 3.776 45,154 +0.37(+10.86%)
Jun 21, 2002 3.810 3.810 3.527 3.406 4,310 -0.42(-11.06%)
Jun 20, 2002 3.927 3.946 3.386 3.829 16,214 +0.47(+13.91%)
Jun 19, 2002 3.410 3.532 3.313 3.362 5,131 -0.29(-8.00%)
Jun 18, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Jun 17, 2002 3.287 3.898 3.287 3.654 15,188 +0.09(+2.46%)
Jun 14, 2002 3.795 3.795 3.527 3.566 11,083 -0.57(-13.83%)
Jun 12, 2002 4.020 4.205 3.927 4.139 33,455 +0.14(+3.60%)
Jun 11, 2002 3.825 3.995 3.739 3.995 35,508 +0.18(+4.59%)
Jun 10, 2002 3.459 3.820 3.459 3.820 20,730 +0.29(+8.14%)
Jun 07, 2002 3.532 3.532 3.532 3.532 3,283 +0.12(+3.42%)
Jun 06, 2002 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Jun 05, 2002 3.410 3.415 3.410 3.415 1,847 +0.01(+0.27%)
May 31, 2002 3.367 3.410 3.362 3.406 5,131 +0.18(+5.60%)
May 28, 2002 3.227 3.227 3.225 3.225 5,336 -0.22(-6.37%)
May 27, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
May 24, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
May 23, 2002 3.537 3.537 3.445 3.445 1,436 -0.19(-5.10%)
May 22, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
May 21, 2002 3.630 3.630 3.630 3.630 6,157 -0.01(-0.27%)
May 20, 2002 3.639 3.639 3.639 3.639 0 +0.00(+0.00%)
May 17, 2002 3.639 3.639 3.639 3.639 0 +0.00(+0.00%)
May 16, 2002 3.610 3.610 3.610 3.639 12,520 -0.08(-2.23%)
May 15, 2002 3.654 3.752 3.654 3.722 12,109 +0.09(+2.41%)
May 14, 2002 3.635 3.635 3.635 3.635 410 -0.02(-0.53%)
May 13, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
May 10, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
May 09, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
May 08, 2002 3.649 3.654 3.649 3.654 2,873 +0.00(+0.03%)
May 07, 2002 3.523 3.653 3.523 3.653 6,362 -0.01(-0.29%)
May 06, 2002 3.639 3.727 3.639 3.664 31,403 +0.08(+2.31%)
May 03, 2002 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 02, 2002 3.581 3.581 3.581 3.581 820 +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.