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

Ark Restaurants Cp (NQ: ARKR )

13.63 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 22, 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 (%)
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%)
Sep 03, 2002 4.279 4.279 4.279 4.279 0 +0.00(+0.00%)
Aug 30, 2002 4.279 4.279 4.279 4.279 0 +0.00(+0.00%)
Aug 29, 2002 4.088 4.279 4.088 4.279 1,834 +0.19(+4.67%)
Aug 28, 2002 4.088 4.088 4.088 4.088 1,834 +0.00(+0.00%)
Aug 27, 2002 4.088 4.088 4.088 4.088 917 -0.14(-3.23%)
Aug 26, 2002 4.225 4.225 4.225 4.225 917 +0.00(+0.00%)
Aug 23, 2002 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Aug 22, 2002 4.225 4.225 4.225 4.225 917 +0.00(+0.00%)
Aug 21, 2002 4.225 4.225 4.225 4.225 1,834 -0.13(-3.00%)
Aug 20, 2002 3.815 4.356 3.810 4.356 7,154 +0.54(+14.14%)
Aug 16, 2002 3.816 3.816 3.816 3.816 5,503 +0.00(+0.00%)
Aug 15, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Aug 14, 2002 3.549 3.816 3.549 3.816 6,053 +0.14(+3.70%)
Aug 13, 2002 3.816 3.816 3.680 3.680 12,657 +0.00(+0.00%)
Aug 12, 2002 3.685 3.685 3.680 3.680 6,603 -0.22(-5.59%)
Aug 07, 2002 3.896 3.898 3.896 3.898 733 +0.00(+0.00%)
Aug 06, 2002 3.898 3.898 3.898 3.898 3,668 +0.08(+2.14%)
Aug 05, 2002 3.816 3.816 3.816 3.816 11,006 -0.11(-2.78%)
Aug 02, 2002 3.844 3.925 3.816 3.925 9,905 -0.05(-1.37%)
Aug 01, 2002 3.767 4.034 3.767 3.979 28,617 +0.16(+4.29%)
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%)
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.