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 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 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 4.064 4.087 3.815 3.815 50,464 +0.64(+20.07%)
Jul 30, 2002 4.073 4.082 4.073 3.177 2,174 -0.90(-22.16%)
Jul 29, 2002 3.193 3.193 3.188 4.082 2,936 +0.37(+9.82%)
Jul 26, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 25, 2002 3.716 3.716 3.711 3.716 5,138 -0.04(-1.16%)
Jul 24, 2002 3.760 3.760 3.760 3.760 1,101 +0.00(+0.00%)
Jul 23, 2002 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 22, 2002 3.760 3.760 3.760 3.760 5,505 -0.08(-2.13%)
Jul 19, 2002 3.847 3.847 3.842 3.842 11,377 -0.51(-11.65%)
Jul 17, 2002 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Jul 12, 2002 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Jul 11, 2002 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Jul 10, 2002 4.359 4.359 4.349 4.349 550 -0.15(-3.27%)
Jul 09, 2002 4.359 4.496 4.327 4.496 4,587 +0.81(+22.04%)
Jul 08, 2002 4.033 4.033 3.684 3.684 6,239 -0.35(-8.65%)
Jul 05, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Jul 04, 2002 4.033 4.033 4.033 4.033 1,835 +0.00(+0.00%)
Jul 03, 2002 4.033 4.033 4.033 4.033 1,835 -0.03(-0.67%)
Jul 02, 2002 4.245 4.577 4.033 4.060 52,483 -0.30(-6.88%)
Jul 01, 2002 4.370 4.370 4.038 4.359 2,018 -0.10(-2.20%)
Jun 28, 2002 4.359 4.458 4.359 4.458 10,092 +0.13(+3.02%)
Jun 27, 2002 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Jun 26, 2002 4.087 4.376 3.864 4.327 16,515 +0.10(+2.45%)
Jun 25, 2002 4.115 4.387 3.939 4.223 40,371 +0.41(+10.86%)
Jun 21, 2002 4.261 4.261 3.945 3.810 3,853 -0.47(-11.06%)
Jun 20, 2002 4.392 4.414 3.787 4.283 14,497 +0.52(+13.91%)
Jun 19, 2002 3.815 3.951 3.706 3.760 4,587 -0.33(-8.00%)
Jun 18, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Jun 17, 2002 3.676 4.359 3.676 4.087 13,579 +0.10(+2.46%)
Jun 14, 2002 4.245 4.245 3.945 3.989 9,909 -0.64(-13.83%)
Jun 12, 2002 4.496 4.703 4.392 4.629 29,911 +0.16(+3.60%)
Jun 11, 2002 4.278 4.469 4.182 4.468 31,746 +0.20(+4.59%)
Jun 10, 2002 3.869 4.272 3.869 4.272 18,534 +0.32(+8.14%)
Jun 07, 2002 3.951 3.951 3.951 3.951 2,936 +0.13(+3.42%)
Jun 06, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 05, 2002 3.815 3.820 3.815 3.820 1,651 +0.01(+0.27%)
May 31, 2002 3.765 3.815 3.760 3.810 4,587 +0.20(+5.60%)
May 28, 2002 3.610 3.610 3.607 3.607 4,771 -0.25(-6.36%)
May 27, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
May 24, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
May 23, 2002 3.956 3.956 3.853 3.853 1,284 -0.21(-5.10%)
May 22, 2002 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
May 21, 2002 4.060 4.060 4.060 4.060 5,505 -0.01(-0.27%)
May 20, 2002 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
May 17, 2002 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
May 16, 2002 4.038 4.038 4.038 4.071 11,194 -0.09(-2.23%)
May 15, 2002 4.087 4.196 4.087 4.163 10,826 +0.10(+2.41%)
May 14, 2002 4.065 4.065 4.065 4.065 367 -0.02(-0.53%)
May 13, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
May 10, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
May 09, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
May 08, 2002 4.082 4.087 4.082 4.087 2,569 +0.00(+0.03%)
May 07, 2002 3.940 4.086 3.940 4.086 5,688 -0.01(-0.29%)
May 06, 2002 4.071 4.169 4.071 4.098 28,076 +0.09(+2.31%)
May 03, 2002 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
May 02, 2002 4.005 4.005 4.005 4.005 734 +0.00(+0.00%)
May 01, 2002 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
Apr 30, 2002 3.980 4.005 3.924 4.005 1,651 +0.23(+6.06%)
Apr 29, 2002 3.776 3.776 3.776 3.776 183 -0.15(-3.75%)
Apr 26, 2002 3.927 3.927 3.924 3.924 1,835 -0.03(-0.69%)
Apr 25, 2002 3.951 3.951 3.951 3.951 1,835 +0.00(+0.00%)
Apr 24, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Apr 23, 2002 3.776 3.951 3.776 3.951 5,138 +0.11(+2.84%)
Apr 22, 2002 3.842 3.842 3.842 3.842 2,202 -0.03(-0.70%)
Apr 19, 2002 3.880 3.880 3.869 3.869 1,651 -0.01(-0.28%)
Apr 18, 2002 3.880 3.880 3.880 3.880 550 +0.00(+0.00%)
Apr 17, 2002 3.880 3.880 3.880 3.880 367 -0.04(-1.11%)
Apr 16, 2002 4.087 4.087 3.924 3.924 2,752 -0.16(-4.00%)
Apr 15, 2002 4.088 4.088 4.087 4.087 1,101 +0.14(+3.45%)
Apr 12, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Apr 11, 2002 3.902 3.951 3.902 3.951 734 -0.26(-6.09%)
Apr 10, 2002 4.207 4.207 4.207 4.207 734 +0.02(+0.57%)
Apr 09, 2002 3.978 4.183 3.978 4.183 6,789 +0.21(+5.15%)
Apr 08, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Apr 05, 2002 3.978 3.978 3.978 3.978 1,835 -0.03(-0.65%)
Apr 04, 2002 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
Apr 03, 2002 4.004 4.004 4.004 4.004 183 +0.05(+1.35%)
Apr 02, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Apr 01, 2002 3.881 4.005 3.881 3.951 6,422 +0.10(+2.69%)
Mar 29, 2002 4.114 4.189 3.847 3.847 12,295 +0.00(+0.00%)
Mar 28, 2002 4.114 4.189 3.847 3.847 11,744 -0.32(-7.66%)
Mar 27, 2002 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
Mar 26, 2002 4.166 4.167 4.166 4.167 1,835 +0.32(+8.30%)
Mar 25, 2002 3.847 3.847 3.847 3.847 3,670 -0.35(-8.31%)
Mar 22, 2002 4.054 4.275 4.054 4.196 8,074 -0.02(-0.39%)
Mar 21, 2002 4.212 4.212 4.169 4.212 5,321 +0.02(+0.57%)
Mar 20, 2002 4.169 4.189 4.158 4.189 34,499 +0.07(+1.81%)
Mar 19, 2002 4.114 4.191 4.087 4.114 111,940 +0.03(+0.67%)
Mar 18, 2002 4.114 4.148 4.087 4.087 9,175 -0.05(-1.19%)
Mar 15, 2002 3.989 4.136 3.989 4.136 2,202 +0.27(+6.90%)
Mar 14, 2002 4.125 4.125 3.869 3.869 2,202 -0.22(-5.33%)
Mar 13, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Mar 12, 2002 4.033 4.125 3.815 4.087 10,826 -0.04(-0.90%)
Mar 11, 2002 4.124 4.124 4.124 4.124 0 +0.00(+0.00%)
Mar 08, 2002 4.033 4.124 4.033 4.124 1,284 +0.04(+0.91%)
Mar 07, 2002 3.923 4.087 3.923 4.087 16,699 +0.18(+4.60%)
Mar 06, 2002 3.907 3.907 3.907 3.907 1,468 +0.01(+0.28%)
Mar 05, 2002 3.896 3.896 3.896 3.896 0 +0.00(+0.00%)
Mar 04, 2002 3.493 3.896 3.493 3.896 21,653 +0.40(+11.53%)
Mar 01, 2002 3.549 3.549 3.494 3.494 11,010 -0.32(-8.42%)
Feb 28, 2002 3.815 3.815 3.815 3.815 734 +0.27(+7.69%)
Feb 27, 2002 3.542 3.542 3.542 3.542 1,835 -0.14(-3.70%)
Feb 26, 2002 3.678 3.678 3.678 3.678 0 +0.00(+0.00%)
Feb 25, 2002 3.270 3.842 3.270 3.678 14,497 -0.08(-2.20%)
Feb 22, 2002 3.842 3.868 3.761 3.761 4,404 -0.11(-2.78%)
Feb 21, 2002 3.842 3.869 3.842 3.869 3,303 -0.00(-0.01%)
Feb 20, 2002 3.869 3.869 3.869 3.869 8,257 +0.02(+0.57%)
Feb 19, 2002 3.869 3.869 3.847 3.847 1,284 -0.10(-2.62%)
Feb 18, 2002 3.869 3.951 3.869 3.951 2,018 +0.00(+0.00%)
Feb 15, 2002 3.869 3.951 3.869 3.951 2,018 -0.03(-0.69%)
Feb 14, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Feb 13, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Feb 12, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Feb 11, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Feb 08, 2002 3.978 3.978 3.978 3.978 1,101 +0.08(+2.10%)
Feb 07, 2002 3.951 3.951 3.842 3.896 91,937 +0.05(+1.37%)
Feb 06, 2002 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Feb 05, 2002 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Feb 04, 2002 4.250 4.250 3.844 3.844 8,991 +0.01(+0.22%)
Feb 01, 2002 3.814 3.841 3.488 3.835 16,882 +0.18(+5.05%)
Jan 31, 2002 3.651 3.651 3.651 3.651 0 +0.00(+0.00%)
Jan 30, 2002 3.817 3.817 3.651 3.651 2,202 -0.16(-4.29%)
Jan 29, 2002 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Jan 28, 2002 3.817 3.817 3.815 3.815 6,789 -0.03(-0.71%)
Jan 25, 2002 3.874 3.874 3.842 3.842 3,119 -0.21(-5.11%)
Jan 24, 2002 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 23, 2002 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 22, 2002 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 21, 2002 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 18, 2002 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 17, 2002 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 16, 2002 4.278 4.278 4.049 4.049 2,936 -0.23(-5.35%)
Jan 15, 2002 4.278 4.278 4.278 4.278 1,835 +0.03(+0.64%)
Jan 14, 2002 4.252 4.252 4.250 4.250 5,321 -0.06(-1.28%)
Jan 11, 2002 4.278 4.306 4.278 4.306 2,202 +0.00(+0.01%)
Jan 10, 2002 4.302 4.305 4.131 4.305 10,643 -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.