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 (%)
Mar 31, 2004 8.589 9.531 8.589 9.531 21,727 +1.08(+12.74%)
Mar 30, 2004 8.077 8.584 8.024 8.454 29,712 +0.38(+4.74%)
Mar 29, 2004 8.002 8.077 8.002 8.072 5,571 +0.20(+2.60%)
Mar 26, 2004 7.867 7.867 7.867 7.867 0 +0.00(+0.00%)
Mar 25, 2004 7.835 7.997 7.835 7.867 5,756 +0.04(+0.48%)
Mar 24, 2004 7.824 7.840 7.824 7.830 2,042 -0.09(-1.09%)
Mar 23, 2004 8.024 8.024 7.916 7.916 12,070 -0.11(-1.34%)
Mar 22, 2004 8.024 8.024 7.970 8.024 1,114 -0.03(-0.33%)
Mar 19, 2004 7.550 8.077 7.550 8.051 10,027 -0.01(-0.07%)
Mar 18, 2004 7.862 8.067 7.754 8.056 36,211 +0.29(+3.67%)
Mar 17, 2004 8.077 8.158 7.771 7.771 7,799 -0.31(-3.80%)
Mar 16, 2004 8.158 8.158 8.077 8.077 2,228 +0.08(+1.01%)
Mar 15, 2004 7.808 8.212 7.808 7.997 15,227 +0.09(+1.09%)
Mar 12, 2004 7.851 7.916 7.808 7.911 20,984 +0.16(+2.01%)
Mar 11, 2004 7.862 7.862 7.539 7.754 11,699 -0.13(-1.71%)
Mar 10, 2004 7.883 7.889 7.824 7.889 5,571 +0.06(+0.83%)
Mar 09, 2004 7.797 7.889 7.797 7.824 21,170 +0.03(+0.41%)
Mar 08, 2004 7.663 7.792 7.663 7.792 557 +0.10(+1.33%)
Mar 05, 2004 7.539 7.690 7.442 7.690 6,499 +0.15(+2.00%)
Mar 04, 2004 7.647 7.647 7.539 7.539 5,385 +0.00(+0.00%)
Mar 03, 2004 7.534 7.539 7.534 7.539 2,042 +0.11(+1.45%)
Mar 02, 2004 7.539 7.539 7.361 7.431 3,714 -0.11(-1.43%)
Mar 01, 2004 7.544 7.544 7.539 7.539 1,857 -0.22(-2.78%)
Feb 27, 2004 7.221 7.781 7.221 7.754 7,613 -0.05(-0.62%)
Feb 26, 2004 7.845 7.846 7.803 7.803 8,356 +0.02(+0.21%)
Feb 25, 2004 7.544 7.851 7.544 7.787 2,042 +0.18(+2.41%)
Feb 24, 2004 7.604 7.604 7.593 7.604 49,396 +0.00(+0.00%)
Feb 23, 2004 7.604 7.781 7.604 7.604 17,641 -0.01(-0.07%)
Feb 20, 2004 7.889 7.889 7.609 7.609 11,513 -0.23(-2.89%)
Feb 19, 2004 7.797 7.889 7.781 7.835 8,542 +0.05(+0.69%)
Feb 18, 2004 7.819 7.964 7.700 7.781 46,239 -0.20(-2.50%)
Feb 17, 2004 7.674 7.997 7.674 7.981 51,253 +0.39(+5.11%)
Feb 13, 2004 7.593 7.593 7.593 7.593 5,571 -0.05(-0.70%)
Feb 12, 2004 7.760 7.771 7.647 7.647 41,411 -0.19(-2.41%)
Feb 11, 2004 7.884 7.997 7.808 7.835 19,870 -0.05(-0.61%)
Feb 10, 2004 7.857 7.997 7.819 7.884 44,011 -0.02(-0.27%)
Feb 09, 2004 7.647 8.212 7.647 7.905 82,266 +0.28(+3.67%)
Feb 06, 2004 7.620 7.625 7.620 7.625 5,571 +0.06(+0.78%)
Feb 05, 2004 7.560 7.566 7.560 7.566 4,085 -0.02(-0.28%)
Feb 04, 2004 7.587 7.587 7.587 7.587 0 +0.00(+0.00%)
Feb 03, 2004 7.593 7.593 7.587 7.587 2,042 -0.06(-0.77%)
Feb 02, 2004 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Jan 30, 2004 7.485 7.647 7.485 7.647 11,884 +0.03(+0.35%)
Jan 29, 2004 7.674 7.674 7.593 7.620 15,413 -0.03(-0.35%)
Jan 28, 2004 7.647 7.647 7.550 7.647 19,313 +0.03(+0.35%)
Jan 27, 2004 7.270 7.674 7.270 7.620 46,611 -0.05(-0.70%)
Jan 26, 2004 7.647 7.674 7.539 7.674 43,082 +0.08(+1.06%)
Jan 23, 2004 7.593 7.593 7.593 7.593 0 +0.00(+0.00%)
Jan 22, 2004 7.593 7.593 7.593 7.593 9,285 +0.04(+0.57%)
Jan 21, 2004 7.539 7.550 7.539 7.550 57,753 +0.01(+0.14%)
Jan 20, 2004 7.539 7.539 7.539 7.539 185 +0.00(+0.00%)
Jan 16, 2004 7.528 7.593 7.528 7.539 15,227 +0.27(+3.70%)
Jan 15, 2004 7.533 7.533 7.205 7.270 77,814 -0.27(-3.57%)
Jan 14, 2004 7.539 7.539 7.539 7.539 928 -0.27(-3.45%)
Jan 13, 2004 7.808 7.808 7.808 7.808 0 +0.00(+0.00%)
Jan 12, 2004 7.614 7.808 7.609 7.808 6,471 +0.27(+3.58%)
Jan 09, 2004 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Jan 08, 2004 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Jan 07, 2004 7.453 7.538 7.162 7.538 25,255 -0.08(-1.07%)
Jan 05, 2004 7.727 7.727 7.582 7.620 7,613 -0.11(-1.39%)
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.