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 30, 2003 3.769 3.958 3.769 3.958 2,785 +0.01(+0.14%)
May 29, 2003 3.953 3.953 3.953 3.953 7,428 +0.11(+2.80%)
May 28, 2003 3.236 3.845 3.236 3.845 8,542 -0.06(-1.52%)
May 27, 2003 4.066 4.066 3.904 3.904 5,571 -0.16(-3.97%)
May 23, 2003 4.066 4.066 4.066 4.066 0 +0.00(+0.00%)
May 22, 2003 4.039 4.066 4.033 4.066 15,970 +0.19(+4.86%)
May 21, 2003 3.877 3.877 3.877 3.877 5,571 -0.16(-4.00%)
May 20, 2003 3.979 4.039 3.979 4.039 2,414 +0.01(+0.13%)
May 19, 2003 4.033 4.033 4.033 4.033 557 +0.02(+0.54%)
May 16, 2003 3.996 4.012 3.969 4.012 2,228 +0.00(+0.00%)
May 15, 2003 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
May 14, 2003 4.012 4.039 4.012 4.012 10,585 +0.08(+2.05%)
May 13, 2003 3.931 3.931 3.931 3.931 2,228 +0.00(+0.00%)
May 12, 2003 3.689 3.931 3.689 3.931 4,642 -0.22(-5.19%)
May 09, 2003 3.823 4.146 3.823 4.146 6,313 +0.57(+15.79%)
May 08, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 07, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 06, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 05, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 02, 2003 3.581 3.581 3.581 3.581 742 -0.08(-2.06%)
Apr 30, 2003 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Apr 29, 2003 3.565 3.710 3.565 3.656 1,114 +0.17(+4.78%)
Apr 28, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Apr 25, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Apr 24, 2003 3.339 3.489 3.339 3.489 1,299 +0.10(+2.86%)
Apr 23, 2003 3.393 3.393 3.393 3.393 4,085 +0.05(+1.61%)
Apr 22, 2003 3.366 3.446 3.339 3.339 10,956 -0.05(-1.59%)
Apr 21, 2003 3.366 3.393 3.366 3.393 4,828 -0.03(-0.80%)
Apr 17, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Apr 16, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Apr 15, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Apr 14, 2003 3.538 3.538 3.156 3.420 8,913 -0.24(-6.60%)
Apr 11, 2003 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Apr 10, 2003 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Apr 09, 2003 3.662 3.662 3.662 3.662 371 +0.08(+2.26%)
Apr 08, 2003 3.581 3.581 3.581 3.581 1,299 +0.02(+0.61%)
Apr 07, 2003 3.559 3.559 3.559 3.559 2,785 -0.08(-2.22%)
Apr 04, 2003 3.635 3.646 3.576 3.640 3,899 -0.05(-1.31%)
Apr 03, 2003 3.177 3.689 2.832 3.689 8,728 +0.00(+0.00%)
Apr 02, 2003 3.640 3.689 3.640 3.689 1,857 -0.01(-0.15%)
Apr 01, 2003 3.694 3.694 3.694 3.694 371 -0.09(-2.28%)
Mar 31, 2003 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 28, 2003 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 27, 2003 3.780 3.780 3.780 3.780 371 -0.12(-3.04%)
Mar 26, 2003 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Mar 25, 2003 3.807 3.899 3.807 3.899 928 +0.35(+9.71%)
Mar 24, 2003 3.726 3.726 3.554 3.554 742 -0.07(-1.95%)
Mar 21, 2003 3.640 3.640 3.624 3.624 37,140 -0.03(-0.74%)
Mar 20, 2003 3.678 3.678 3.651 3.651 371 -0.06(-1.74%)
Mar 19, 2003 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Mar 18, 2003 3.646 3.716 3.570 3.716 37,511 +0.04(+1.16%)
Mar 17, 2003 3.554 3.673 3.554 3.673 2,042 -0.04(-1.13%)
Mar 14, 2003 3.500 3.851 3.500 3.715 13,741 +0.02(+0.57%)
Mar 13, 2003 3.533 3.769 3.533 3.694 15,413 +0.02(+0.44%)
Mar 12, 2003 3.629 3.678 3.554 3.678 2,785 +0.02(+0.44%)
Mar 11, 2003 3.603 3.748 3.603 3.662 6,499 +0.02(+0.44%)
Mar 10, 2003 3.716 3.834 3.543 3.646 14,113 -0.07(-1.88%)
Mar 07, 2003 3.624 3.721 3.516 3.716 7,613 +0.09(+2.53%)
Mar 06, 2003 3.446 3.732 3.328 3.624 13,741 +0.16(+4.67%)
Mar 05, 2003 3.425 3.538 3.425 3.463 928 -0.04(-1.08%)
Mar 04, 2003 3.570 3.570 3.500 3.500 928 +0.05(+1.56%)
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.