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 (%)
Nov 29, 2002 3.467 3.467 3.467 3.467 185 -0.32(-8.51%)
Nov 27, 2002 3.789 3.789 3.789 3.789 0 +0.00(+0.00%)
Nov 26, 2002 3.456 3.789 3.456 3.789 1,114 +0.13(+3.51%)
Nov 25, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Nov 22, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Nov 21, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Nov 20, 2002 3.660 3.660 3.660 3.660 743 -0.01(-0.15%)
Nov 19, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 18, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 15, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 14, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 13, 2002 3.671 3.671 3.666 3.666 2,786 -0.11(-2.85%)
Nov 12, 2002 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Nov 11, 2002 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Nov 08, 2002 3.779 3.779 3.768 3.774 1,857 -0.12(-3.18%)
Nov 07, 2002 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Nov 06, 2002 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Nov 05, 2002 3.897 3.897 3.897 3.897 371 +0.23(+6.31%)
Nov 04, 2002 3.666 3.666 3.666 3.666 371 -0.37(-9.20%)
Nov 01, 2002 4.037 4.037 4.037 4.037 185 +0.38(+10.29%)
Oct 31, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 30, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 29, 2002 3.660 3.660 3.660 3.660 185 -0.38(-9.33%)
Oct 28, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Oct 25, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Oct 24, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Oct 23, 2002 4.032 4.037 4.032 4.037 928 +0.27(+7.14%)
Oct 22, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Oct 21, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Oct 18, 2002 3.768 3.768 3.768 3.768 185 +0.00(+0.00%)
Oct 17, 2002 3.768 3.768 3.768 3.768 185 -0.27(-6.67%)
Oct 16, 2002 3.768 4.037 3.768 4.037 743 +0.27(+7.14%)
Oct 15, 2002 3.634 3.768 3.634 3.768 18,762 +0.49(+14.94%)
Oct 14, 2002 3.278 3.278 3.278 3.278 1,671 -0.32(-8.83%)
Oct 11, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Oct 10, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Oct 09, 2002 3.741 3.957 3.553 3.596 3,715 -0.31(-7.86%)
Oct 08, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 07, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 04, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 03, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 02, 2002 3.737 3.903 3.737 3.903 557 +0.17(+4.47%)
Oct 01, 2002 3.736 3.736 3.736 3.736 0 +0.00(+0.00%)
Sep 30, 2002 3.736 3.736 3.736 3.736 185 +0.05(+1.31%)
Sep 27, 2002 3.709 3.709 3.687 3.687 371 -0.23(-5.91%)
Sep 26, 2002 3.919 3.919 3.919 3.919 185 +0.52(+15.37%)
Sep 25, 2002 3.397 3.397 3.397 3.397 18,576 -0.64(-15.87%)
Sep 24, 2002 4.037 4.037 4.037 4.037 185 +0.69(+20.58%)
Sep 23, 2002 3.355 3.355 3.348 3.348 2,043 -0.34(-9.20%)
Sep 20, 2002 3.343 3.687 3.343 3.687 557 +0.05(+1.48%)
Sep 19, 2002 3.752 3.978 3.634 3.634 3,343 -0.25(-6.38%)
Sep 18, 2002 3.881 3.881 3.881 3.881 1,114 -0.05(-1.23%)
Sep 17, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 16, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 13, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 12, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 11, 2002 3.937 3.937 3.930 3.930 20,434 +0.00(+0.00%)
Sep 10, 2002 3.930 3.930 3.930 3.930 185 -0.01(-0.27%)
Sep 09, 2002 3.940 3.940 3.940 3.940 928 +0.01(+0.14%)
Sep 06, 2002 3.930 3.935 3.930 3.935 2,600 +0.00(+0.00%)
Sep 05, 2002 3.935 3.935 3.935 3.935 557 -0.29(-6.88%)
Sep 04, 2002 4.226 4.226 4.226 4.226 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.