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

Ark Restaurants Cp (NQ: ARKR )

13.55 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2002 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Sep 30, 2002 3.783 3.783 3.783 3.783 183 +0.05(+1.31%)
Sep 27, 2002 3.756 3.756 3.734 3.734 366 -0.23(-5.91%)
Sep 26, 2002 3.969 3.969 3.969 3.969 183 +0.53(+15.37%)
Sep 25, 2002 3.440 3.440 3.440 3.440 18,344 -0.65(-15.87%)
Sep 24, 2002 4.088 4.088 4.088 4.088 183 +0.70(+20.58%)
Sep 23, 2002 3.398 3.398 3.391 3.391 2,017 -0.34(-9.20%)
Sep 20, 2002 3.385 3.734 3.385 3.734 550 +0.05(+1.48%)
Sep 19, 2002 3.800 4.028 3.680 3.680 3,301 -0.25(-6.38%)
Sep 18, 2002 3.930 3.930 3.930 3.930 1,100 -0.05(-1.23%)
Sep 17, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Sep 16, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Sep 13, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Sep 12, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Sep 11, 2002 3.987 3.987 3.979 3.979 20,178 +0.00(+0.00%)
Sep 10, 2002 3.979 3.979 3.979 3.979 183 -0.01(-0.27%)
Sep 09, 2002 3.990 3.990 3.990 3.990 917 +0.01(+0.14%)
Sep 06, 2002 3.979 3.985 3.979 3.985 2,568 +0.00(+0.00%)
Sep 05, 2002 3.985 3.985 3.985 3.985 550 -0.29(-6.88%)
Sep 04, 2002 4.279 4.279 4.279 4.279 0 +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.