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

Ark Restaurants Cp (NQ: ARKR )

14.87 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 3.699 3.699 3.699 3.699 557 -0.01(-0.28%)
Jan 30, 2003 3.682 3.806 3.693 3.709 13,003 +0.03(+0.73%)
Jan 29, 2003 3.682 3.682 3.682 3.682 0 +0.00(+0.00%)
Jan 24, 2003 3.666 3.682 3.666 3.682 1,114 +0.05(+1.33%)
Jan 23, 2003 3.537 3.634 3.537 3.634 2,786 +0.05(+1.50%)
Jan 22, 2003 3.580 3.580 3.580 3.580 185 -0.02(-0.45%)
Jan 21, 2003 3.596 3.596 3.596 3.596 185 +0.05(+1.52%)
Jan 17, 2003 3.542 3.542 3.542 3.542 1,486 +0.15(+4.44%)
Jan 16, 2003 3.634 3.687 3.391 3.391 66,319 -0.26(-7.08%)
Jan 15, 2003 3.607 3.650 3.607 3.650 371 +0.02(+0.44%)
Jan 14, 2003 3.612 3.634 3.607 3.634 557 +0.13(+3.85%)
Jan 13, 2003 3.494 3.499 3.494 3.499 743 +0.15(+4.50%)
Jan 10, 2003 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Jan 09, 2003 3.348 3.348 3.348 3.348 557 +0.06(+1.80%)
Jan 08, 2003 3.289 3.289 3.289 3.289 0 +0.00(+0.00%)
Jan 07, 2003 3.289 3.289 3.289 3.289 1,114 +0.06(+1.83%)
Jan 06, 2003 3.230 3.230 3.230 3.230 7,430 +0.00(+0.00%)
Jan 03, 2003 3.230 3.230 3.230 3.230 9,102 +0.00(+0.00%)
Jan 02, 2003 3.294 3.294 3.230 3.230 10,403 -0.05(-1.64%)
Dec 31, 2002 3.284 3.284 3.257 3.284 371 -0.05(-1.61%)
Dec 30, 2002 3.337 3.337 3.337 3.337 2,972 +0.00(+0.00%)
Dec 27, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Dec 26, 2002 3.337 3.337 3.337 3.337 371 +0.01(+0.16%)
Dec 24, 2002 3.332 3.332 3.332 3.332 371 -0.01(-0.16%)
Dec 23, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Dec 20, 2002 3.553 3.553 3.230 3.337 30,280 -0.03(-0.80%)
Dec 19, 2002 3.601 3.994 3.364 3.364 4,086 +0.00(+0.00%)
Dec 18, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 17, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 16, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 13, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 12, 2002 3.364 3.364 3.364 3.364 2,043 -0.03(-0.79%)
Dec 11, 2002 3.526 3.526 3.391 3.391 10,588 -0.19(-5.39%)
Dec 10, 2002 3.585 3.585 3.585 3.585 185 +0.03(+0.89%)
Dec 09, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Dec 06, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Dec 05, 2002 3.768 3.768 3.553 3.553 2,043 -0.22(-5.71%)
Dec 04, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Dec 03, 2002 3.768 3.768 3.768 3.768 5,015 -0.01(-0.29%)
Dec 02, 2002 3.795 3.795 3.779 3.779 9,474 +0.31(+9.01%)
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%)
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.