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

Ark Restaurants Cp (NQ: ARKR )

13.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2003 3.746 3.746 3.746 3.746 550 -0.01(-0.28%)
Jan 30, 2003 3.729 3.854 3.740 3.756 12,841 +0.03(+0.73%)
Jan 29, 2003 3.729 3.729 3.729 3.729 0 +0.00(+0.00%)
Jan 24, 2003 3.712 3.729 3.712 3.729 1,100 +0.05(+1.33%)
Jan 23, 2003 3.581 3.680 3.581 3.680 2,751 +0.05(+1.50%)
Jan 22, 2003 3.625 3.625 3.625 3.625 183 -0.02(-0.45%)
Jan 21, 2003 3.641 3.641 3.641 3.641 183 +0.05(+1.52%)
Jan 17, 2003 3.587 3.587 3.587 3.587 1,467 +0.15(+4.44%)
Jan 16, 2003 3.680 3.734 3.434 3.434 65,489 -0.26(-7.08%)
Jan 15, 2003 3.652 3.696 3.652 3.696 366 +0.02(+0.44%)
Jan 14, 2003 3.658 3.680 3.652 3.680 550 +0.14(+3.85%)
Jan 13, 2003 3.538 3.543 3.538 3.543 733 +0.15(+4.50%)
Jan 10, 2003 3.391 3.391 3.391 3.391 0 +0.00(+0.00%)
Jan 09, 2003 3.391 3.391 3.391 3.391 550 +0.06(+1.80%)
Jan 08, 2003 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jan 07, 2003 3.331 3.331 3.331 3.331 1,100 +0.06(+1.83%)
Jan 06, 2003 3.271 3.271 3.271 3.271 7,337 +0.00(+0.00%)
Jan 03, 2003 3.271 3.271 3.271 3.271 8,988 +0.00(+0.00%)
Jan 02, 2003 3.336 3.336 3.271 3.271 10,272 -0.05(-1.64%)
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%)
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.