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 (%)
Jan 31, 2003 3.744 3.744 3.744 3.744 550 -0.01(-0.28%)
Jan 30, 2003 3.727 3.853 3.738 3.755 12,845 +0.03(+0.73%)
Jan 29, 2003 3.727 3.727 3.727 3.727 0 +0.00(+0.00%)
Jan 24, 2003 3.711 3.727 3.711 3.727 1,101 +0.05(+1.33%)
Jan 23, 2003 3.580 3.678 3.580 3.678 2,752 +0.05(+1.50%)
Jan 22, 2003 3.624 3.624 3.624 3.624 183 -0.02(-0.45%)
Jan 21, 2003 3.640 3.640 3.640 3.640 183 +0.05(+1.52%)
Jan 17, 2003 3.586 3.586 3.586 3.586 1,468 +0.15(+4.44%)
Jan 16, 2003 3.678 3.733 3.433 3.433 65,512 -0.26(-7.08%)
Jan 15, 2003 3.651 3.695 3.651 3.695 367 +0.02(+0.44%)
Jan 14, 2003 3.657 3.678 3.651 3.678 550 +0.14(+3.85%)
Jan 13, 2003 3.537 3.542 3.537 3.542 734 +0.15(+4.50%)
Jan 10, 2003 3.389 3.389 3.389 3.389 0 +0.00(+0.00%)
Jan 09, 2003 3.389 3.389 3.389 3.389 550 +0.06(+1.80%)
Jan 08, 2003 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Jan 07, 2003 3.330 3.330 3.330 3.330 1,101 +0.06(+1.83%)
Jan 06, 2003 3.270 3.270 3.270 3.270 7,340 +0.00(+0.00%)
Jan 03, 2003 3.270 3.270 3.270 3.270 8,991 +0.00(+0.00%)
Jan 02, 2003 3.335 3.335 3.270 3.270 10,276 -0.05(-1.64%)
Dec 31, 2002 3.324 3.324 3.297 3.324 367 -0.05(-1.61%)
Dec 30, 2002 3.379 3.379 3.379 3.379 2,936 +0.00(+0.00%)
Dec 27, 2002 3.379 3.379 3.379 3.379 0 +0.00(+0.00%)
Dec 26, 2002 3.379 3.379 3.379 3.379 367 +0.01(+0.16%)
Dec 24, 2002 3.373 3.373 3.373 3.373 367 -0.01(-0.16%)
Dec 23, 2002 3.379 3.379 3.379 3.379 0 +0.00(+0.00%)
Dec 20, 2002 3.597 3.597 3.270 3.379 29,911 -0.03(-0.80%)
Dec 19, 2002 3.646 4.043 3.406 3.406 4,037 +0.00(+0.00%)
Dec 18, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 17, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 16, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 13, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 12, 2002 3.406 3.406 3.406 3.406 2,018 -0.03(-0.79%)
Dec 11, 2002 3.569 3.569 3.433 3.433 10,459 -0.20(-5.39%)
Dec 10, 2002 3.629 3.629 3.629 3.629 183 +0.03(+0.89%)
Dec 09, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Dec 06, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Dec 05, 2002 3.815 3.815 3.597 3.597 2,018 -0.22(-5.71%)
Dec 04, 2002 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Dec 03, 2002 3.815 3.815 3.815 3.815 4,954 -0.01(-0.28%)
Dec 02, 2002 3.842 3.842 3.825 3.825 9,358 +0.32(+9.01%)
Nov 29, 2002 3.509 3.509 3.509 3.509 183 -0.33(-8.51%)
Nov 27, 2002 3.836 3.836 3.836 3.836 0 +0.00(+0.00%)
Nov 26, 2002 3.499 3.836 3.499 3.836 1,101 +0.13(+3.51%)
Nov 25, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Nov 22, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Nov 21, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Nov 20, 2002 3.706 3.706 3.706 3.706 734 -0.01(-0.15%)
Nov 19, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 18, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 15, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 14, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 13, 2002 3.716 3.716 3.711 3.711 2,752 -0.11(-2.85%)
Nov 12, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Nov 11, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Nov 08, 2002 3.825 3.825 3.815 3.820 1,835 -0.13(-3.18%)
Nov 07, 2002 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Nov 06, 2002 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Nov 05, 2002 3.945 3.945 3.945 3.945 367 +0.23(+6.31%)
Nov 04, 2002 3.711 3.711 3.711 3.711 367 -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.