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 31, 2002 3.721 3.769 3.716 3.765 4,642 +0.20(+5.60%)
May 28, 2002 3.567 3.567 3.565 3.565 4,828 -0.24(-6.37%)
May 27, 2002 3.807 3.807 3.807 3.807 0 +0.00(+0.00%)
May 24, 2002 3.807 3.807 3.807 3.807 0 +0.00(+0.00%)
May 23, 2002 3.909 3.909 3.807 3.807 1,299 -0.20(-5.10%)
May 22, 2002 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
May 21, 2002 4.012 4.012 4.012 4.012 5,571 -0.01(-0.27%)
May 20, 2002 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
May 17, 2002 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
May 16, 2002 3.990 3.990 3.990 4.023 11,327 -0.09(-2.23%)
May 15, 2002 4.039 4.146 4.039 4.114 10,956 +0.10(+2.41%)
May 14, 2002 4.017 4.017 4.017 4.017 371 -0.02(-0.53%)
May 13, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
May 10, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
May 09, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
May 08, 2002 4.033 4.039 4.033 4.039 2,599 +0.00(+0.03%)
May 07, 2002 3.893 4.038 3.893 4.038 5,756 -0.01(-0.29%)
May 06, 2002 4.023 4.119 4.023 4.049 28,412 +0.09(+2.31%)
May 03, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
May 02, 2002 3.958 3.958 3.958 3.958 742 +0.00(+0.00%)
May 01, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Apr 30, 2002 3.933 3.958 3.877 3.958 1,671 +0.23(+6.06%)
Apr 29, 2002 3.732 3.732 3.732 3.732 185 -0.15(-3.75%)
Apr 26, 2002 3.880 3.880 3.877 3.877 1,857 -0.03(-0.69%)
Apr 25, 2002 3.904 3.904 3.904 3.904 1,857 +0.00(+0.00%)
Apr 24, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Apr 23, 2002 3.732 3.904 3.732 3.904 5,199 +0.11(+2.84%)
Apr 22, 2002 3.796 3.796 3.796 3.796 2,228 -0.03(-0.70%)
Apr 19, 2002 3.834 3.834 3.823 3.823 1,671 -0.01(-0.28%)
Apr 18, 2002 3.834 3.834 3.834 3.834 557 +0.00(+0.00%)
Apr 17, 2002 3.834 3.834 3.834 3.834 371 -0.04(-1.11%)
Apr 16, 2002 4.039 4.039 3.877 3.877 2,785 -0.16(-4.00%)
Apr 15, 2002 4.040 4.040 4.039 4.039 1,114 +0.13(+3.45%)
Apr 12, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Apr 11, 2002 3.856 3.904 3.856 3.904 742 -0.25(-6.09%)
Apr 10, 2002 4.157 4.157 4.157 4.157 742 +0.02(+0.57%)
Apr 09, 2002 3.931 4.134 3.931 4.134 6,870 +0.20(+5.15%)
Apr 08, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Apr 05, 2002 3.931 3.931 3.931 3.931 1,857 -0.03(-0.65%)
Apr 04, 2002 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Apr 03, 2002 3.957 3.957 3.957 3.957 185 +0.05(+1.35%)
Apr 02, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Apr 01, 2002 3.835 3.957 3.835 3.904 6,499 +0.10(+2.69%)
Mar 29, 2002 4.066 4.140 3.802 3.802 12,442 +0.00(+0.00%)
Mar 28, 2002 4.066 4.140 3.802 3.802 11,884 -0.32(-7.66%)
Mar 27, 2002 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Mar 26, 2002 4.117 4.117 4.117 4.117 1,857 +0.32(+8.30%)
Mar 25, 2002 3.802 3.802 3.802 3.802 3,714 -0.34(-8.31%)
Mar 22, 2002 4.006 4.224 4.006 4.146 8,170 -0.02(-0.39%)
Mar 21, 2002 4.162 4.163 4.119 4.163 5,385 +0.02(+0.57%)
Mar 20, 2002 4.119 4.139 4.109 4.139 34,912 +0.07(+1.81%)
Mar 19, 2002 4.066 4.141 4.039 4.066 113,278 +0.03(+0.67%)
Mar 18, 2002 4.066 4.099 4.039 4.039 9,285 -0.05(-1.19%)
Mar 15, 2002 3.942 4.087 3.942 4.087 2,228 +0.26(+6.90%)
Mar 14, 2002 4.076 4.076 3.823 3.823 2,228 -0.22(-5.33%)
Mar 13, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Mar 12, 2002 3.985 4.076 3.769 4.039 10,956 -0.04(-0.90%)
Mar 11, 2002 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Mar 08, 2002 3.985 4.075 3.985 4.075 1,299 +0.04(+0.91%)
Mar 07, 2002 3.876 4.039 3.876 4.039 16,898 +0.18(+4.60%)
Mar 06, 2002 3.861 3.861 3.861 3.861 1,485 +0.01(+0.28%)
Mar 05, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 04, 2002 3.452 3.850 3.452 3.850 21,912 +0.40(+11.53%)
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.