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 3.720 3.768 3.714 3.763 4,644 +0.20(+5.60%)
May 28, 2002 3.566 3.566 3.564 3.564 4,829 -0.24(-6.36%)
May 27, 2002 3.806 3.806 3.806 3.806 0 +0.00(+0.00%)
May 24, 2002 3.806 3.806 3.806 3.806 0 +0.00(+0.00%)
May 23, 2002 3.908 3.908 3.806 3.806 1,300 -0.20(-5.10%)
May 22, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
May 21, 2002 4.010 4.010 4.010 4.010 5,573 -0.01(-0.27%)
May 20, 2002 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
May 17, 2002 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
May 16, 2002 3.989 3.989 3.989 4.021 11,331 -0.09(-2.23%)
May 15, 2002 4.037 4.145 4.037 4.113 10,960 +0.10(+2.41%)
May 14, 2002 4.016 4.016 4.016 4.016 371 -0.02(-0.53%)
May 13, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
May 10, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
May 09, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
May 08, 2002 4.032 4.037 4.032 4.037 2,600 +0.00(+0.03%)
May 07, 2002 3.892 4.036 3.892 4.036 5,758 -0.01(-0.29%)
May 06, 2002 4.021 4.118 4.021 4.048 28,422 +0.09(+2.31%)
May 03, 2002 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
May 02, 2002 3.957 3.957 3.957 3.957 743 +0.00(+0.00%)
May 01, 2002 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Apr 30, 2002 3.932 3.957 3.876 3.957 1,671 +0.23(+6.06%)
Apr 29, 2002 3.730 3.730 3.730 3.730 185 -0.15(-3.75%)
Apr 26, 2002 3.879 3.879 3.876 3.876 1,857 -0.03(-0.69%)
Apr 25, 2002 3.903 3.903 3.903 3.903 1,857 +0.00(+0.00%)
Apr 24, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Apr 23, 2002 3.730 3.903 3.730 3.903 5,201 +0.11(+2.84%)
Apr 22, 2002 3.795 3.795 3.795 3.795 2,229 -0.03(-0.70%)
Apr 19, 2002 3.833 3.833 3.822 3.822 1,671 -0.01(-0.28%)
Apr 18, 2002 3.833 3.833 3.833 3.833 557 +0.00(+0.00%)
Apr 17, 2002 3.833 3.833 3.833 3.833 371 -0.04(-1.11%)
Apr 16, 2002 4.037 4.037 3.876 3.876 2,786 -0.16(-4.00%)
Apr 15, 2002 4.038 4.038 4.037 4.037 1,114 +0.13(+3.45%)
Apr 12, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Apr 11, 2002 3.854 3.903 3.854 3.903 743 -0.25(-6.09%)
Apr 10, 2002 4.156 4.156 4.156 4.156 743 +0.02(+0.57%)
Apr 09, 2002 3.930 4.132 3.930 4.132 6,873 +0.20(+5.15%)
Apr 08, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Apr 05, 2002 3.930 3.930 3.930 3.930 1,857 -0.03(-0.65%)
Apr 04, 2002 3.955 3.955 3.955 3.955 0 +0.00(+0.00%)
Apr 03, 2002 3.955 3.955 3.955 3.955 185 +0.05(+1.35%)
Apr 02, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Apr 01, 2002 3.833 3.956 3.833 3.903 6,501 +0.10(+2.69%)
Mar 29, 2002 4.064 4.138 3.800 3.800 12,446 +0.00(+0.00%)
Mar 28, 2002 4.064 4.138 3.800 3.800 11,889 -0.32(-7.66%)
Mar 27, 2002 4.116 4.116 4.116 4.116 0 +0.00(+0.00%)
Mar 26, 2002 4.116 4.116 4.116 4.116 1,857 +0.32(+8.30%)
Mar 25, 2002 3.800 3.800 3.800 3.800 3,715 -0.34(-8.31%)
Mar 22, 2002 4.004 4.223 4.004 4.145 8,173 -0.02(-0.39%)
Mar 21, 2002 4.161 4.161 4.118 4.161 5,387 +0.02(+0.57%)
Mar 20, 2002 4.118 4.138 4.107 4.138 34,924 +0.07(+1.81%)
Mar 19, 2002 4.064 4.140 4.037 4.064 113,318 +0.03(+0.67%)
Mar 18, 2002 4.064 4.097 4.037 4.037 9,288 -0.05(-1.19%)
Mar 15, 2002 3.940 4.086 3.940 4.086 2,229 +0.26(+6.90%)
Mar 14, 2002 4.075 4.075 3.822 3.822 2,229 -0.22(-5.33%)
Mar 13, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Mar 12, 2002 3.983 4.075 3.768 4.037 10,960 -0.04(-0.90%)
Mar 11, 2002 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Mar 08, 2002 3.983 4.074 3.983 4.074 1,300 +0.04(+0.91%)
Mar 07, 2002 3.875 4.037 3.875 4.037 16,904 +0.18(+4.60%)
Mar 06, 2002 3.860 3.860 3.860 3.860 1,486 +0.01(+0.28%)
Mar 05, 2002 3.849 3.849 3.849 3.849 0 +0.00(+0.00%)
Mar 04, 2002 3.451 3.849 3.451 3.849 21,920 +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.