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 (%)
Jun 28, 2002 4.308 4.405 4.308 4.405 10,213 +0.13(+3.02%)
Jun 27, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Jun 26, 2002 4.039 4.324 3.818 4.276 16,713 +0.10(+2.45%)
Jun 25, 2002 4.066 4.335 3.893 4.173 40,854 +0.41(+10.86%)
Jun 21, 2002 4.211 4.211 3.899 3.765 3,899 -0.47(-11.06%)
Jun 20, 2002 4.340 4.362 3.743 4.233 14,670 +0.52(+13.91%)
Jun 19, 2002 3.769 3.904 3.662 3.716 4,642 -0.32(-8.00%)
Jun 18, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Jun 17, 2002 3.633 4.308 3.633 4.039 13,741 +0.10(+2.46%)
Jun 14, 2002 4.195 4.195 3.899 3.942 10,027 -0.63(-13.83%)
Jun 12, 2002 4.443 4.647 4.340 4.575 30,269 +0.16(+3.60%)
Jun 11, 2002 4.227 4.416 4.133 4.416 32,126 +0.19(+4.59%)
Jun 10, 2002 3.823 4.222 3.823 4.222 18,755 +0.32(+8.14%)
Jun 07, 2002 3.904 3.904 3.904 3.904 2,971 +0.13(+3.42%)
Jun 06, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Jun 05, 2002 3.769 3.775 3.769 3.775 1,671 +0.01(+0.27%)
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%)
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.