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 30, 2004 7.482 7.644 7.482 7.644 11,889 +0.03(+0.35%)
Jan 29, 2004 7.671 7.671 7.590 7.617 15,418 -0.03(-0.35%)
Jan 28, 2004 7.644 7.644 7.547 7.644 19,319 +0.03(+0.35%)
Jan 27, 2004 7.267 7.671 7.267 7.617 46,627 -0.05(-0.70%)
Jan 26, 2004 7.644 7.671 7.536 7.671 43,098 +0.08(+1.06%)
Jan 23, 2004 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 22, 2004 7.590 7.590 7.590 7.590 9,288 +0.04(+0.57%)
Jan 21, 2004 7.536 7.547 7.536 7.547 57,773 +0.01(+0.14%)
Jan 20, 2004 7.536 7.536 7.536 7.536 185 +0.00(+0.00%)
Jan 16, 2004 7.526 7.590 7.526 7.536 15,232 +0.27(+3.70%)
Jan 15, 2004 7.530 7.530 7.203 7.267 77,842 -0.27(-3.57%)
Jan 14, 2004 7.536 7.536 7.536 7.536 928 -0.27(-3.45%)
Jan 13, 2004 7.805 7.805 7.805 7.805 0 +0.00(+0.00%)
Jan 12, 2004 7.612 7.805 7.606 7.805 6,474 +0.27(+3.58%)
Jan 09, 2004 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Jan 08, 2004 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Jan 07, 2004 7.450 7.536 7.159 7.536 25,264 -0.08(-1.07%)
Jan 05, 2004 7.725 7.725 7.579 7.617 7,616 -0.11(-1.39%)
Jan 02, 2004 7.725 7.725 7.725 7.725 371 +0.00(+0.00%)
Dec 31, 2003 7.725 7.725 7.725 7.725 0 +0.00(+0.00%)
Dec 30, 2003 7.725 7.725 7.725 7.725 1,486 +0.29(+3.91%)
Dec 29, 2003 7.536 7.536 7.434 7.434 4,644 -0.10(-1.36%)
Dec 26, 2003 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Dec 24, 2003 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Dec 23, 2003 7.536 7.536 7.536 7.536 743 +0.00(+0.00%)
Dec 22, 2003 7.482 7.536 7.343 7.536 10,414 +0.13(+1.82%)
Dec 19, 2003 6.944 7.509 6.863 7.402 49,042 +0.59(+8.61%)
Dec 18, 2003 6.858 7.025 6.793 6.815 13,468 +0.02(+0.22%)
Dec 17, 2003 6.837 6.837 6.800 6.800 1,671 -0.05(-0.69%)
Dec 16, 2003 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Dec 15, 2003 6.847 6.847 6.847 6.847 185 -0.02(-0.24%)
Dec 12, 2003 6.863 6.863 6.858 6.863 3,901 +0.00(+0.00%)
Dec 11, 2003 6.880 6.880 6.863 6.863 6,687 -0.03(-0.39%)
Dec 10, 2003 6.901 6.944 6.890 6.890 2,972 +0.03(+0.39%)
Dec 09, 2003 6.799 6.863 6.799 6.863 4,086 -0.03(-0.47%)
Dec 08, 2003 6.853 6.896 6.815 6.896 157,605 +0.04(+0.63%)
Dec 05, 2003 6.853 6.853 6.853 6.853 371 +0.00(+0.00%)
Dec 04, 2003 6.810 6.853 6.810 6.853 5,573 +0.06(+0.87%)
Dec 03, 2003 6.836 6.880 6.793 6.793 25,821 -0.04(-0.62%)
Dec 02, 2003 6.836 6.836 6.836 6.836 371 -0.03(-0.40%)
Dec 01, 2003 6.863 6.863 6.863 6.863 0 +0.00(+0.00%)
Nov 28, 2003 6.836 6.863 6.836 6.863 4,644 +0.11(+1.59%)
Nov 26, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Nov 25, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Nov 24, 2003 6.761 6.761 6.756 6.756 1,653 +0.03(+0.40%)
Nov 21, 2003 6.729 6.729 6.729 6.729 0 +0.00(+0.00%)
Nov 20, 2003 6.729 6.810 6.729 6.729 3,158 -0.11(-1.57%)
Nov 19, 2003 6.863 6.863 6.836 6.836 2,972 +0.05(+0.79%)
Nov 18, 2003 6.831 6.836 6.750 6.783 9,288 +0.03(+0.40%)
Nov 17, 2003 6.675 6.761 6.675 6.756 10,403 +0.06(+0.88%)
Nov 14, 2003 6.670 6.697 6.637 6.697 5,142 -0.03(-0.48%)
Nov 13, 2003 6.675 6.729 6.675 6.729 15,604 +0.00(+0.00%)
Nov 12, 2003 6.729 6.729 6.701 6.729 2,860 +0.13(+1.95%)
Nov 11, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 10, 2003 6.600 6.648 6.600 6.600 6,873 -0.07(-1.12%)
Nov 07, 2003 6.675 6.675 6.675 6.675 1,857 +0.10(+1.47%)
Nov 06, 2003 6.578 6.578 6.578 6.578 185 -0.02(-0.24%)
Nov 05, 2003 6.551 6.616 6.551 6.594 8,545 +0.00(+0.00%)
Nov 04, 2003 6.594 6.594 6.594 6.594 185 +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.