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 (%)
May 28, 2004 12.09 12.09 11.84 11.90 14,118 +0.24(+2.08%)
May 27, 2004 11.84 11.84 11.65 11.65 1,671 -0.17(-1.46%)
May 26, 2004 11.81 11.83 11.53 11.83 1,300 +0.02(+0.18%)
May 25, 2004 11.86 11.87 11.34 11.81 16,161 +0.01(+0.05%)
May 24, 2004 11.78 11.92 11.55 11.80 255,059 +0.19(+1.67%)
May 21, 2004 11.61 11.61 11.61 11.61 557 +0.00(+0.00%)
May 20, 2004 11.61 11.61 11.60 11.61 1,671 +0.01(+0.05%)
May 19, 2004 12.16 12.16 11.57 11.60 32,509 +0.65(+5.95%)
May 18, 2004 10.78 11.73 10.78 10.95 10,588 -0.12(-1.07%)
May 17, 2004 10.66 11.14 10.50 11.07 27,865 +0.22(+2.03%)
May 14, 2004 11.14 11.14 10.84 10.85 14,118 -0.06(-0.54%)
May 13, 2004 10.23 11.01 10.23 10.91 20,062 +0.73(+7.20%)
May 12, 2004 10.00 10.17 9.474 10.17 15,232 +0.22(+2.22%)
May 11, 2004 9.851 9.959 9.313 9.953 20,806 +0.10(+1.04%)
May 10, 2004 9.803 9.942 9.803 9.851 10,774 -0.15(-1.51%)
May 07, 2004 9.571 10.00 9.566 10.00 4,272 +0.20(+2.09%)
May 06, 2004 9.656 9.797 9.635 9.797 15,604 +0.13(+1.39%)
May 05, 2004 9.641 9.663 9.641 9.663 371 +0.16(+1.70%)
May 04, 2004 9.533 9.533 9.420 9.501 21,363 +0.02(+0.17%)
May 03, 2004 9.431 9.663 9.431 9.485 3,715 -0.12(-1.23%)
Apr 30, 2004 9.614 9.636 9.547 9.603 9,845 +0.05(+0.51%)
Apr 29, 2004 9.426 9.556 9.426 9.555 37,339 +0.02(+0.24%)
Apr 28, 2004 9.420 9.550 9.313 9.532 13,375 -0.02(-0.18%)
Apr 27, 2004 9.238 9.550 9.237 9.550 2,229 +0.13(+1.43%)
Apr 26, 2004 9.420 9.420 9.383 9.415 4,086 +0.12(+1.33%)
Apr 23, 2004 9.232 9.291 9.232 9.291 928 -0.02(-0.23%)
Apr 22, 2004 9.420 9.420 9.189 9.313 6,501 -0.11(-1.14%)
Apr 21, 2004 9.151 9.420 9.140 9.420 53,686 +0.26(+2.88%)
Apr 20, 2004 9.216 9.469 9.097 9.157 66,319 -0.37(-3.90%)
Apr 19, 2004 9.528 9.528 9.528 9.528 928 +0.00(+0.00%)
Apr 16, 2004 9.420 9.555 9.157 9.528 7,616 -0.09(-0.90%)
Apr 15, 2004 9.614 9.614 9.614 9.614 185 +0.20(+2.12%)
Apr 14, 2004 9.420 9.480 9.415 9.415 2,972 +0.00(+0.00%)
Apr 13, 2004 9.421 9.603 9.189 9.415 5,015 -0.27(-2.83%)
Apr 12, 2004 9.690 9.690 9.679 9.690 2,972 -0.05(-0.55%)
Apr 08, 2004 9.690 9.765 9.641 9.743 4,644 -0.05(-0.55%)
Apr 07, 2004 9.684 9.797 9.571 9.797 10,403 +0.12(+1.22%)
Apr 06, 2004 9.313 9.733 9.313 9.679 8,545 +0.20(+2.16%)
Apr 05, 2004 8.882 9.501 8.494 9.474 9,102 -0.16(-1.68%)
Apr 02, 2004 9.684 9.684 9.383 9.636 1,671 +0.22(+2.29%)
Apr 01, 2004 8.920 9.690 8.920 9.420 10,217 -0.11(-1.13%)
Mar 31, 2004 8.586 9.528 8.586 9.528 21,734 +1.08(+12.74%)
Mar 30, 2004 8.075 8.581 8.021 8.451 29,722 +0.38(+4.74%)
Mar 29, 2004 7.999 8.075 7.999 8.069 5,573 +0.20(+2.60%)
Mar 26, 2004 7.865 7.865 7.865 7.865 0 +0.00(+0.00%)
Mar 25, 2004 7.832 7.994 7.832 7.865 5,758 +0.04(+0.48%)
Mar 24, 2004 7.822 7.838 7.822 7.827 2,043 -0.09(-1.09%)
Mar 23, 2004 8.021 8.021 7.913 7.913 12,074 -0.11(-1.34%)
Mar 22, 2004 8.021 8.021 7.967 8.021 1,114 -0.03(-0.33%)
Mar 19, 2004 7.547 8.075 7.547 8.048 10,031 -0.01(-0.07%)
Mar 18, 2004 7.859 8.064 7.752 8.053 36,224 +0.29(+3.67%)
Mar 17, 2004 8.075 8.155 7.768 7.768 7,802 -0.31(-3.80%)
Mar 16, 2004 8.155 8.155 8.075 8.075 2,229 +0.08(+1.01%)
Mar 15, 2004 7.805 8.209 7.805 7.994 15,232 +0.09(+1.09%)
Mar 12, 2004 7.848 7.913 7.805 7.908 20,991 +0.16(+2.01%)
Mar 11, 2004 7.859 7.859 7.536 7.752 11,703 -0.13(-1.71%)
Mar 10, 2004 7.880 7.886 7.822 7.886 5,573 +0.06(+0.83%)
Mar 09, 2004 7.795 7.886 7.795 7.822 21,177 +0.03(+0.41%)
Mar 08, 2004 7.660 7.789 7.660 7.789 557 +0.10(+1.33%)
Mar 05, 2004 7.536 7.687 7.439 7.687 6,501 +0.15(+2.00%)
Mar 04, 2004 7.644 7.644 7.536 7.536 5,387 +0.00(+0.00%)
Mar 03, 2004 7.531 7.536 7.531 7.536 2,043 +0.11(+1.45%)
Mar 02, 2004 7.536 7.536 7.359 7.429 3,715 -0.11(-1.43%)
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.