Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

15.00 -0.44 (-2.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 3.468 3.468 3.468 3.468 185 -0.32(-8.51%)
Nov 27, 2002 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Nov 26, 2002 3.458 3.790 3.458 3.790 1,114 +0.13(+3.51%)
Nov 25, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Nov 22, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Nov 21, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Nov 20, 2002 3.662 3.662 3.662 3.662 742 -0.01(-0.15%)
Nov 19, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 18, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 15, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 14, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 13, 2002 3.673 3.673 3.667 3.667 2,785 -0.11(-2.85%)
Nov 12, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Nov 11, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Nov 08, 2002 3.780 3.780 3.769 3.775 1,857 -0.12(-3.18%)
Nov 07, 2002 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Nov 06, 2002 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Nov 05, 2002 3.899 3.899 3.899 3.899 371 +0.23(+6.31%)
Nov 04, 2002 3.667 3.667 3.667 3.667 371 -0.37(-9.20%)
Nov 01, 2002 4.039 4.039 4.039 4.039 185 +0.38(+10.29%)
Oct 31, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Oct 30, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Oct 29, 2002 3.662 3.662 3.662 3.662 185 -0.38(-9.33%)
Oct 28, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Oct 25, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Oct 24, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Oct 23, 2002 4.033 4.039 4.033 4.039 928 +0.27(+7.14%)
Oct 22, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 21, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 18, 2002 3.769 3.769 3.769 3.769 185 +0.00(+0.00%)
Oct 17, 2002 3.769 3.769 3.769 3.769 185 -0.27(-6.67%)
Oct 16, 2002 3.769 4.039 3.769 4.039 742 +0.27(+7.14%)
Oct 15, 2002 3.635 3.769 3.635 3.769 18,755 +0.49(+14.94%)
Oct 14, 2002 3.279 3.279 3.279 3.279 1,671 -0.32(-8.83%)
Oct 11, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Oct 10, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Oct 09, 2002 3.743 3.958 3.554 3.597 3,714 -0.31(-7.86%)
Oct 08, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 07, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 04, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 03, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 02, 2002 3.738 3.904 3.738 3.904 557 +0.17(+4.47%)
Oct 01, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Sep 30, 2002 3.737 3.737 3.737 3.737 185 +0.05(+1.31%)
Sep 27, 2002 3.710 3.710 3.689 3.689 371 -0.23(-5.91%)
Sep 26, 2002 3.920 3.920 3.920 3.920 185 +0.52(+15.37%)
Sep 25, 2002 3.398 3.398 3.398 3.398 18,570 -0.64(-15.87%)
Sep 24, 2002 4.039 4.039 4.039 4.039 185 +0.69(+20.58%)
Sep 23, 2002 3.356 3.356 3.349 3.349 2,042 -0.34(-9.20%)
Sep 20, 2002 3.344 3.689 3.344 3.689 557 +0.05(+1.48%)
Sep 19, 2002 3.753 3.979 3.635 3.635 3,342 -0.25(-6.38%)
Sep 18, 2002 3.883 3.883 3.883 3.883 1,114 -0.05(-1.23%)
Sep 17, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 16, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 13, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 12, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 11, 2002 3.939 3.939 3.931 3.931 20,427 +0.00(+0.00%)
Sep 10, 2002 3.931 3.931 3.931 3.931 185 -0.01(-0.27%)
Sep 09, 2002 3.942 3.942 3.942 3.942 928 +0.01(+0.14%)
Sep 06, 2002 3.931 3.936 3.931 3.936 2,599 +0.00(+0.00%)
Sep 05, 2002 3.936 3.936 3.936 3.936 557 -0.29(-6.88%)
Sep 04, 2002 4.227 4.227 4.227 4.227 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.