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

Ark Restaurants Cp (NQ: ARKR )

15.44 +0.55 (+3.69%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 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, 2003 5.464 5.464 5.464 5.464 185 -0.25(-4.34%)
Sep 29, 2003 5.540 6.374 5.540 5.711 1,114 -0.38(-6.19%)
Sep 26, 2003 5.545 6.088 5.545 6.088 5,758 -0.17(-2.75%)
Sep 25, 2003 6.266 6.379 6.013 6.261 8,805 +0.27(+4.48%)
Sep 24, 2003 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Sep 23, 2003 5.992 5.992 5.992 5.992 185 -0.39(-6.07%)
Sep 22, 2003 6.379 6.379 6.379 6.379 0 +0.00(+0.00%)
Sep 19, 2003 5.916 6.379 5.868 6.379 31,023 +0.46(+7.73%)
Sep 18, 2003 5.868 6.131 5.754 5.921 12,632 +0.05(+0.92%)
Sep 17, 2003 5.518 5.868 5.518 5.868 24,372 +0.22(+3.81%)
Sep 16, 2003 5.647 5.652 5.647 5.652 9,474 +0.10(+1.84%)
Sep 15, 2003 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 12, 2003 5.609 5.609 5.550 5.550 371 +0.05(+0.98%)
Sep 11, 2003 5.464 5.496 5.458 5.496 2,414 +0.01(+0.10%)
Sep 10, 2003 5.658 5.658 5.410 5.491 20,434 -0.01(-0.20%)
Sep 09, 2003 5.437 5.501 5.437 5.501 1,671 +0.11(+1.97%)
Sep 08, 2003 5.448 5.679 5.394 5.395 11,703 -0.05(-0.86%)
Sep 05, 2003 5.679 5.442 5.442 5.442 185 -0.05(-0.87%)
Sep 04, 2003 5.701 5.701 5.485 5.490 8,545 -0.19(-3.42%)
Sep 03, 2003 5.868 5.905 5.685 5.685 11,146 -0.18(-3.12%)
Sep 02, 2003 5.754 5.868 5.652 5.868 12,074 +0.11(+1.96%)
Aug 29, 2003 5.754 5.754 5.754 5.754 557 +0.23(+4.19%)
Aug 28, 2003 5.512 5.674 5.512 5.523 12,074 +0.18(+3.43%)
Aug 27, 2003 5.141 5.512 5.141 5.340 9,659 -0.04(-0.80%)
Aug 26, 2003 5.383 5.383 5.383 5.383 2,229 -0.05(-0.99%)
Aug 25, 2003 5.411 5.437 5.383 5.437 3,158 -0.02(-0.39%)
Aug 22, 2003 5.458 5.458 5.458 5.458 185 +0.03(+0.60%)
Aug 21, 2003 5.216 5.426 5.216 5.426 2,600 +0.15(+2.75%)
Aug 20, 2003 5.351 5.351 5.168 5.281 1,300 +0.11(+2.19%)
Aug 19, 2003 5.130 5.168 5.130 5.168 928 -0.08(-1.54%)
Aug 18, 2003 5.114 5.518 5.114 5.248 23,592 -0.27(-4.88%)
Aug 15, 2003 5.372 5.518 5.372 5.518 1,857 +0.01(+0.10%)
Aug 14, 2003 5.464 5.512 5.410 5.512 2,414 +0.13(+2.40%)
Aug 13, 2003 5.410 5.410 5.362 5.383 9,288 +0.00(+0.00%)
Aug 12, 2003 5.760 5.760 5.302 5.383 22,663 -0.27(-4.85%)
Aug 11, 2003 5.233 5.840 5.233 5.658 7,059 +0.14(+2.54%)
Aug 08, 2003 5.491 5.593 5.383 5.518 10,960 -0.08(-1.39%)
Aug 07, 2003 5.841 5.841 5.593 5.595 7,802 +0.21(+3.94%)
Aug 06, 2003 4.656 5.383 4.656 5.383 25,078 +0.97(+21.95%)
Aug 05, 2003 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
Aug 04, 2003 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
Aug 01, 2003 4.414 4.414 4.414 4.414 557 +0.11(+2.50%)
Jul 31, 2003 4.306 4.306 4.306 4.306 0 +0.00(+0.00%)
Jul 30, 2003 4.306 4.306 4.306 4.306 1,486 -0.27(-5.88%)
Jul 29, 2003 4.468 4.576 4.468 4.576 2,043 +0.27(+6.25%)
Jul 28, 2003 4.306 4.306 4.306 4.306 1,114 -0.08(-1.72%)
Jul 25, 2003 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jul 24, 2003 4.306 4.382 4.306 4.382 1,486 +0.24(+5.71%)
Jul 23, 2003 4.441 4.683 4.145 4.145 8,916 -0.11(-2.53%)
Jul 22, 2003 4.253 4.253 4.253 4.253 0 +0.00(+0.00%)
Jul 21, 2003 4.253 4.253 4.253 4.253 0 +0.00(+0.00%)
Jul 18, 2003 4.253 4.253 4.253 4.253 0 +0.00(+0.00%)
Jul 17, 2003 4.253 4.253 4.253 4.253 0 +0.00(+0.00%)
Jul 16, 2003 4.253 4.253 4.253 4.253 185 -0.16(-3.66%)
Jul 15, 2003 4.382 4.414 4.382 4.414 3,715 +0.11(+2.50%)
Jul 14, 2003 4.306 4.306 4.306 4.306 1,300 +0.00(+0.00%)
Jul 11, 2003 4.091 4.306 4.091 4.306 3,715 +0.16(+3.90%)
Jul 10, 2003 4.145 4.145 4.145 4.145 0 +0.00(+0.00%)
Jul 09, 2003 4.145 4.145 4.145 4.145 0 +0.00(+0.00%)
Jul 08, 2003 4.145 4.145 4.145 4.145 0 +0.00(+0.00%)
Jul 07, 2003 4.210 4.253 4.010 4.145 4,829 -0.08(-1.91%)
Jul 03, 2003 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Jul 02, 2003 4.226 4.226 4.226 4.226 2,786 +0.08(+1.95%)
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.