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

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 6.543 6.645 6.543 6.645 5,013 +0.10(+1.56%)
Oct 30, 2003 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Oct 29, 2003 6.457 6.543 6.457 6.543 2,599 +0.00(+0.00%)
Oct 28, 2003 6.516 6.543 6.516 6.543 4,642 +0.03(+0.41%)
Oct 27, 2003 6.381 6.516 6.381 6.516 4,828 +0.00(+0.00%)
Oct 24, 2003 6.516 6.521 6.516 6.516 3,528 -0.03(-0.41%)
Oct 23, 2003 6.543 6.623 6.489 6.543 11,699 +0.22(+3.40%)
Oct 22, 2003 6.327 6.327 6.327 6.327 185 -0.26(-3.92%)
Oct 21, 2003 6.381 6.586 6.381 6.586 3,899 +0.19(+2.95%)
Oct 20, 2003 6.468 6.543 6.397 6.397 7,242 -0.15(-2.22%)
Oct 17, 2003 6.451 6.543 6.451 6.543 10,027 +0.00(+0.01%)
Oct 16, 2003 6.542 6.542 6.542 6.542 0 +0.00(+0.00%)
Oct 15, 2003 6.542 6.542 6.542 6.542 0 +0.00(+0.00%)
Oct 14, 2003 6.193 6.542 6.193 6.542 32,312 +0.35(+5.64%)
Oct 13, 2003 6.058 6.193 6.058 6.193 10,770 +0.19(+3.14%)
Oct 10, 2003 5.950 6.004 5.950 6.004 371 +0.00(+0.00%)
Oct 09, 2003 6.112 6.139 5.988 6.004 2,414 -0.11(-1.76%)
Oct 08, 2003 6.074 6.112 5.870 6.112 2,042 -0.02(-0.26%)
Oct 07, 2003 6.128 6.128 6.128 6.128 185 +0.00(+0.00%)
Oct 06, 2003 6.128 6.128 6.128 6.128 742 +0.10(+1.70%)
Oct 03, 2003 6.026 6.026 6.026 6.026 0 +0.00(+0.00%)
Oct 02, 2003 6.026 6.026 6.026 6.026 0 +0.00(+0.00%)
Oct 01, 2003 6.015 6.026 6.015 6.026 371 +0.56(+10.25%)
Sep 30, 2003 5.466 5.466 5.466 5.466 185 -0.25(-4.34%)
Sep 29, 2003 5.542 6.376 5.542 5.713 1,114 -0.38(-6.19%)
Sep 26, 2003 5.547 6.090 5.547 6.090 5,756 -0.17(-2.75%)
Sep 25, 2003 6.268 6.381 6.015 6.263 8,802 +0.27(+4.48%)
Sep 24, 2003 5.994 5.994 5.994 5.994 0 +0.00(+0.00%)
Sep 23, 2003 5.994 5.994 5.994 5.994 185 -0.39(-6.07%)
Sep 22, 2003 6.381 6.381 6.381 6.381 0 +0.00(+0.00%)
Sep 19, 2003 5.918 6.381 5.870 6.381 31,012 +0.46(+7.73%)
Sep 18, 2003 5.870 6.133 5.757 5.923 12,627 +0.05(+0.92%)
Sep 17, 2003 5.520 5.870 5.520 5.870 24,364 +0.22(+3.81%)
Sep 16, 2003 5.649 5.654 5.649 5.654 9,470 +0.10(+1.84%)
Sep 15, 2003 5.552 5.552 5.552 5.552 0 +0.00(+0.00%)
Sep 12, 2003 5.611 5.611 5.552 5.552 371 +0.05(+0.98%)
Sep 11, 2003 5.466 5.498 5.460 5.498 2,414 +0.01(+0.10%)
Sep 10, 2003 5.660 5.660 5.412 5.493 20,427 -0.01(-0.20%)
Sep 09, 2003 5.439 5.503 5.439 5.503 1,671 +0.11(+1.97%)
Sep 08, 2003 5.450 5.681 5.396 5.397 11,699 -0.05(-0.86%)
Sep 05, 2003 5.681 5.444 5.444 5.444 185 -0.05(-0.87%)
Sep 04, 2003 5.703 5.703 5.487 5.492 8,542 -0.19(-3.42%)
Sep 03, 2003 5.870 5.907 5.687 5.687 11,142 -0.18(-3.12%)
Sep 02, 2003 5.757 5.870 5.654 5.870 12,070 +0.11(+1.96%)
Aug 29, 2003 5.757 5.757 5.757 5.757 557 +0.23(+4.19%)
Aug 28, 2003 5.514 5.676 5.514 5.525 12,070 +0.18(+3.43%)
Aug 27, 2003 5.143 5.514 5.143 5.342 9,656 -0.04(-0.80%)
Aug 26, 2003 5.385 5.385 5.385 5.385 2,228 -0.05(-0.99%)
Aug 25, 2003 5.412 5.439 5.385 5.439 3,156 -0.02(-0.39%)
Aug 22, 2003 5.460 5.460 5.460 5.460 185 +0.03(+0.60%)
Aug 21, 2003 5.218 5.428 5.218 5.428 2,599 +0.15(+2.75%)
Aug 20, 2003 5.353 5.353 5.170 5.283 1,299 +0.11(+2.19%)
Aug 19, 2003 5.132 5.170 5.132 5.170 928 -0.08(-1.54%)
Aug 18, 2003 5.116 5.520 5.116 5.250 23,584 -0.27(-4.88%)
Aug 15, 2003 5.374 5.520 5.374 5.520 1,857 +0.01(+0.10%)
Aug 14, 2003 5.466 5.514 5.412 5.514 2,414 +0.13(+2.40%)
Aug 13, 2003 5.412 5.412 5.363 5.385 9,285 +0.00(+0.00%)
Aug 12, 2003 5.762 5.762 5.304 5.385 22,655 -0.27(-4.85%)
Aug 11, 2003 5.235 5.842 5.235 5.660 7,056 +0.14(+2.54%)
Aug 08, 2003 5.493 5.595 5.385 5.520 10,956 -0.08(-1.39%)
Aug 07, 2003 5.843 5.843 5.595 5.597 7,799 +0.21(+3.94%)
Aug 06, 2003 4.658 5.385 4.658 5.385 25,069 +0.97(+21.95%)
Aug 05, 2003 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Aug 04, 2003 4.416 4.416 4.416 4.416 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.