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

Ark Restaurants Cp (NQ: ARKR )

14.00 +0.48 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 4.065 4.088 3.816 3.816 50,446 +0.64(+20.07%)
Jul 30, 2002 4.074 4.083 4.074 3.178 2,173 -0.90(-22.16%)
Jul 29, 2002 3.194 3.194 3.189 4.083 2,935 +0.37(+9.82%)
Jul 26, 2002 3.718 3.718 3.718 3.718 0 +0.00(+0.00%)
Jul 25, 2002 3.718 3.718 3.712 3.718 5,136 -0.04(-1.16%)
Jul 24, 2002 3.761 3.761 3.761 3.761 1,100 +0.00(+0.00%)
Jul 23, 2002 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Jul 22, 2002 3.761 3.761 3.761 3.761 5,503 -0.08(-2.13%)
Jul 19, 2002 3.849 3.849 3.843 3.843 11,373 -0.51(-11.65%)
Jul 17, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 12, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 11, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 10, 2002 4.361 4.361 4.350 4.350 550 -0.15(-3.27%)
Jul 09, 2002 4.360 4.497 4.328 4.497 4,586 +0.81(+22.04%)
Jul 08, 2002 4.034 4.034 3.685 3.685 6,237 -0.35(-8.65%)
Jul 05, 2002 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jul 04, 2002 4.034 4.034 4.034 4.034 1,834 +0.00(+0.00%)
Jul 03, 2002 4.034 4.034 4.034 4.034 1,834 -0.03(-0.67%)
Jul 02, 2002 4.247 4.579 4.034 4.061 52,464 -0.30(-6.88%)
Jul 01, 2002 4.372 4.372 4.039 4.361 2,017 -0.10(-2.20%)
Jun 28, 2002 4.361 4.459 4.361 4.459 10,089 +0.13(+3.02%)
Jun 27, 2002 4.328 4.328 4.328 4.328 0 +0.00(+0.00%)
Jun 26, 2002 4.088 4.377 3.865 4.328 16,509 +0.10(+2.45%)
Jun 25, 2002 4.116 4.388 3.941 4.225 40,357 +0.41(+10.86%)
Jun 21, 2002 4.263 4.263 3.947 3.811 3,852 -0.47(-11.06%)
Jun 20, 2002 4.394 4.416 3.789 4.285 14,492 +0.52(+13.91%)
Jun 19, 2002 3.816 3.952 3.707 3.761 4,586 -0.33(-8.00%)
Jun 18, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Jun 17, 2002 3.678 4.361 3.678 4.088 13,574 +0.10(+2.46%)
Jun 14, 2002 4.247 4.247 3.947 3.990 9,905 -0.64(-13.83%)
Jun 12, 2002 4.497 4.704 4.394 4.631 29,901 +0.16(+3.60%)
Jun 11, 2002 4.279 4.470 4.184 4.470 31,735 +0.20(+4.59%)
Jun 10, 2002 3.870 4.274 3.870 4.274 18,527 +0.32(+8.14%)
Jun 07, 2002 3.952 3.952 3.952 3.952 2,935 +0.13(+3.42%)
Jun 06, 2002 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Jun 05, 2002 3.816 3.821 3.816 3.821 1,650 +0.01(+0.27%)
May 31, 2002 3.767 3.816 3.761 3.811 4,586 +0.20(+5.60%)
May 28, 2002 3.611 3.611 3.609 3.609 4,769 -0.25(-6.36%)
May 27, 2002 3.854 3.854 3.854 3.854 0 +0.00(+0.00%)
May 24, 2002 3.854 3.854 3.854 3.854 0 +0.00(+0.00%)
May 23, 2002 3.958 3.958 3.854 3.854 1,284 -0.21(-5.10%)
May 22, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
May 21, 2002 4.061 4.061 4.061 4.061 5,503 -0.01(-0.27%)
May 20, 2002 4.072 4.072 4.072 4.072 0 +0.00(+0.00%)
May 17, 2002 4.072 4.072 4.072 4.072 0 +0.00(+0.00%)
May 16, 2002 4.039 4.039 4.039 4.072 11,190 -0.09(-2.23%)
May 15, 2002 4.088 4.197 4.088 4.165 10,823 +0.10(+2.41%)
May 14, 2002 4.067 4.067 4.067 4.067 366 -0.02(-0.53%)
May 13, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
May 10, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
May 09, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
May 08, 2002 4.083 4.088 4.083 4.088 2,568 +0.00(+0.03%)
May 07, 2002 3.941 4.087 3.941 4.087 5,686 -0.01(-0.29%)
May 06, 2002 4.072 4.170 4.072 4.099 28,066 +0.09(+2.31%)
May 03, 2002 4.007 4.007 4.007 4.007 0 +0.00(+0.00%)
May 02, 2002 4.007 4.007 4.007 4.007 733 +0.00(+0.00%)
May 01, 2002 4.007 4.007 4.007 4.007 0 +0.00(+0.00%)
Apr 30, 2002 3.981 4.007 3.925 4.007 1,650 +0.23(+6.06%)
Apr 29, 2002 3.778 3.778 3.778 3.778 183 -0.15(-3.75%)
Apr 26, 2002 3.928 3.928 3.925 3.925 1,834 -0.03(-0.69%)
Apr 25, 2002 3.952 3.952 3.952 3.952 1,834 +0.00(+0.00%)
Apr 24, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Apr 23, 2002 3.778 3.952 3.778 3.952 5,136 +0.11(+2.84%)
Apr 22, 2002 3.843 3.843 3.843 3.843 2,201 -0.03(-0.70%)
Apr 19, 2002 3.881 3.881 3.870 3.870 1,650 -0.01(-0.28%)
Apr 18, 2002 3.881 3.881 3.881 3.881 550 +0.00(+0.00%)
Apr 17, 2002 3.881 3.881 3.881 3.881 366 -0.04(-1.11%)
Apr 16, 2002 4.088 4.088 3.925 3.925 2,751 -0.16(-4.00%)
Apr 15, 2002 4.090 4.090 4.088 4.088 1,100 +0.14(+3.45%)
Apr 12, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Apr 11, 2002 3.903 3.952 3.903 3.952 733 -0.26(-6.09%)
Apr 10, 2002 4.208 4.208 4.208 4.208 733 +0.02(+0.57%)
Apr 09, 2002 3.979 4.184 3.979 4.184 6,787 +0.21(+5.15%)
Apr 08, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Apr 05, 2002 3.979 3.979 3.979 3.979 1,834 -0.03(-0.65%)
Apr 04, 2002 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
Apr 03, 2002 4.005 4.005 4.005 4.005 183 +0.05(+1.35%)
Apr 02, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Apr 01, 2002 3.882 4.006 3.882 3.952 6,420 +0.10(+2.69%)
Mar 29, 2002 4.116 4.191 3.849 3.849 12,290 +0.00(+0.00%)
Mar 28, 2002 4.116 4.191 3.849 3.849 11,740 -0.32(-7.66%)
Mar 27, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Mar 26, 2002 4.168 4.168 4.168 4.168 1,834 +0.32(+8.30%)
Mar 25, 2002 3.849 3.849 3.849 3.849 3,668 -0.35(-8.31%)
Mar 22, 2002 4.055 4.276 4.055 4.197 8,071 -0.02(-0.39%)
Mar 21, 2002 4.213 4.214 4.170 4.214 5,319 +0.02(+0.57%)
Mar 20, 2002 4.170 4.190 4.159 4.190 34,487 +0.07(+1.81%)
Mar 19, 2002 4.116 4.192 4.088 4.116 111,900 +0.03(+0.67%)
Mar 18, 2002 4.116 4.149 4.088 4.088 9,172 -0.05(-1.19%)
Mar 15, 2002 3.990 4.138 3.990 4.138 2,201 +0.27(+6.90%)
Mar 14, 2002 4.127 4.127 3.870 3.870 2,201 -0.22(-5.33%)
Mar 13, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Mar 12, 2002 4.034 4.127 3.816 4.088 10,823 -0.04(-0.90%)
Mar 11, 2002 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Mar 08, 2002 4.034 4.126 4.034 4.126 1,284 +0.04(+0.91%)
Mar 07, 2002 3.924 4.088 3.924 4.088 16,693 +0.18(+4.60%)
Mar 06, 2002 3.909 3.909 3.909 3.909 1,467 +0.01(+0.28%)
Mar 05, 2002 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Mar 04, 2002 3.494 3.898 3.494 3.898 21,646 +0.40(+11.53%)
Mar 01, 2002 3.550 3.550 3.495 3.495 11,006 -0.32(-8.42%)
Feb 28, 2002 3.816 3.816 3.816 3.816 733 +0.27(+7.69%)
Feb 27, 2002 3.543 3.543 3.543 3.543 1,834 -0.14(-3.70%)
Feb 26, 2002 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 25, 2002 3.271 3.843 3.271 3.680 14,492 -0.08(-2.20%)
Feb 22, 2002 3.843 3.869 3.762 3.762 4,402 -0.11(-2.78%)
Feb 21, 2002 3.843 3.870 3.843 3.870 3,301 -0.00(-0.01%)
Feb 20, 2002 3.870 3.870 3.870 3.870 8,254 +0.02(+0.57%)
Feb 19, 2002 3.870 3.870 3.849 3.849 1,284 -0.10(-2.62%)
Feb 18, 2002 3.870 3.952 3.870 3.952 2,017 +0.00(+0.00%)
Feb 15, 2002 3.870 3.952 3.870 3.952 2,017 -0.03(-0.68%)
Feb 14, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Feb 13, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Feb 12, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Feb 11, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Feb 08, 2002 3.979 3.979 3.979 3.979 1,100 +0.08(+2.10%)
Feb 07, 2002 3.952 3.952 3.843 3.898 91,905 +0.05(+1.37%)
Feb 06, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
Feb 05, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
Feb 04, 2002 4.252 4.252 3.845 3.845 8,988 +0.01(+0.22%)
Feb 01, 2002 3.815 3.842 3.489 3.837 16,876 +0.18(+5.05%)
Jan 31, 2002 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Jan 30, 2002 3.818 3.818 3.652 3.652 2,201 -0.16(-4.29%)
Jan 29, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Jan 28, 2002 3.819 3.819 3.816 3.816 6,787 -0.03(-0.71%)
Jan 25, 2002 3.876 3.876 3.843 3.843 3,118 -0.21(-5.11%)
Jan 24, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 23, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 22, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 21, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 18, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 17, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 16, 2002 4.280 4.280 4.050 4.050 2,935 -0.23(-5.35%)
Jan 15, 2002 4.280 4.280 4.279 4.279 1,834 +0.03(+0.64%)
Jan 14, 2002 4.253 4.253 4.252 4.252 5,319 -0.06(-1.28%)
Jan 11, 2002 4.280 4.307 4.280 4.307 2,201 +0.00(+0.01%)
Jan 10, 2002 4.304 4.306 4.132 4.306 10,639 -0.14(-3.07%)
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.