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 (%)
Aug 29, 2003 5.757 5.757 5.757 5.757 557 +0.23(+4.19%)
Aug 28, 2003 5.514 5.676 5.514 5.525 12,070 +0.18(+3.43%)
Aug 27, 2003 5.143 5.514 5.143 5.342 9,656 -0.04(-0.80%)
Aug 26, 2003 5.385 5.385 5.385 5.385 2,228 -0.05(-0.99%)
Aug 25, 2003 5.412 5.439 5.385 5.439 3,156 -0.02(-0.39%)
Aug 22, 2003 5.460 5.460 5.460 5.460 185 +0.03(+0.60%)
Aug 21, 2003 5.218 5.428 5.218 5.428 2,599 +0.15(+2.75%)
Aug 20, 2003 5.353 5.353 5.170 5.283 1,299 +0.11(+2.19%)
Aug 19, 2003 5.132 5.170 5.132 5.170 928 -0.08(-1.54%)
Aug 18, 2003 5.116 5.520 5.116 5.250 23,584 -0.27(-4.88%)
Aug 15, 2003 5.374 5.520 5.374 5.520 1,857 +0.01(+0.10%)
Aug 14, 2003 5.466 5.514 5.412 5.514 2,414 +0.13(+2.40%)
Aug 13, 2003 5.412 5.412 5.363 5.385 9,285 +0.00(+0.00%)
Aug 12, 2003 5.762 5.762 5.304 5.385 22,655 -0.27(-4.85%)
Aug 11, 2003 5.235 5.842 5.235 5.660 7,056 +0.14(+2.54%)
Aug 08, 2003 5.493 5.595 5.385 5.520 10,956 -0.08(-1.39%)
Aug 07, 2003 5.843 5.843 5.595 5.597 7,799 +0.21(+3.94%)
Aug 06, 2003 4.658 5.385 4.658 5.385 25,069 +0.97(+21.95%)
Aug 05, 2003 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Aug 04, 2003 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Aug 01, 2003 4.416 4.416 4.416 4.416 557 +0.11(+2.50%)
Jul 31, 2003 4.308 4.308 4.308 4.308 0 +0.00(+0.00%)
Jul 30, 2003 4.308 4.308 4.308 4.308 1,485 -0.27(-5.88%)
Jul 29, 2003 4.470 4.577 4.470 4.577 2,042 +0.27(+6.25%)
Jul 28, 2003 4.308 4.308 4.308 4.308 1,114 -0.08(-1.72%)
Jul 25, 2003 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Jul 24, 2003 4.308 4.383 4.308 4.383 1,485 +0.24(+5.71%)
Jul 23, 2003 4.443 4.685 4.146 4.146 8,913 -0.11(-2.53%)
Jul 22, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 21, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 18, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 17, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 16, 2003 4.254 4.254 4.254 4.254 185 -0.16(-3.66%)
Jul 15, 2003 4.383 4.416 4.383 4.416 3,714 +0.11(+2.50%)
Jul 14, 2003 4.308 4.308 4.308 4.308 1,299 +0.00(+0.00%)
Jul 11, 2003 4.093 4.308 4.093 4.308 3,714 +0.16(+3.90%)
Jul 10, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jul 09, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jul 08, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jul 07, 2003 4.211 4.254 4.012 4.146 4,828 -0.08(-1.91%)
Jul 03, 2003 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Jul 02, 2003 4.227 4.227 4.227 4.227 2,785 +0.08(+1.95%)
Jul 01, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jun 30, 2003 4.227 4.254 4.146 4.146 6,685 -0.03(-0.65%)
Jun 27, 2003 4.184 4.184 4.173 4.173 5,013 +0.05(+1.31%)
Jun 26, 2003 3.877 4.119 3.877 4.119 2,414 +0.26(+6.83%)
Jun 25, 2003 4.114 4.119 3.856 3.856 3,528 -0.17(-4.26%)
Jun 24, 2003 4.028 4.028 4.028 4.028 185 -0.09(-2.09%)
Jun 23, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Jun 20, 2003 4.114 4.114 4.114 4.114 185 -0.01(-0.13%)
Jun 19, 2003 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Jun 18, 2003 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Jun 17, 2003 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Jun 16, 2003 4.119 4.119 4.119 4.119 928 +0.00(+0.00%)
Jun 13, 2003 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Jun 12, 2003 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Jun 11, 2003 4.119 4.119 4.119 4.119 0 +0.05(+1.32%)
Jun 10, 2003 4.066 4.066 4.066 4.066 0 -0.05(-1.31%)
Jun 09, 2003 4.119 4.119 4.066 4.119 5,756 +0.00(+0.00%)
Jun 06, 2003 4.173 4.173 4.119 4.119 9,285 +0.05(+1.32%)
Jun 05, 2003 4.039 4.066 4.039 4.066 2,971 -0.05(-1.31%)
Jun 04, 2003 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Jun 03, 2003 3.904 4.119 3.904 4.119 8,170 +0.22(+5.52%)
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.