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

Ark Restaurants Corp (NQ: ARKR )

14.71 +0.43 (+3.00%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 18, 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 (%)
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%)
Mar 01, 2002 3.506 3.506 3.451 3.451 11,146 -0.32(-8.42%)
Feb 28, 2002 3.768 3.768 3.768 3.768 743 +0.27(+7.69%)
Feb 27, 2002 3.499 3.499 3.499 3.499 1,857 -0.13(-3.70%)
Feb 26, 2002 3.634 3.634 3.634 3.634 0 +0.00(+0.00%)
Feb 25, 2002 3.230 3.795 3.230 3.634 14,675 -0.08(-2.20%)
Feb 22, 2002 3.795 3.821 3.715 3.715 4,458 -0.11(-2.78%)
Feb 21, 2002 3.795 3.822 3.795 3.822 3,343 -0.00(-0.01%)
Feb 20, 2002 3.822 3.822 3.822 3.822 8,359 +0.02(+0.57%)
Feb 19, 2002 3.822 3.822 3.800 3.800 1,300 -0.10(-2.62%)
Feb 18, 2002 3.822 3.903 3.822 3.903 2,043 +0.00(+0.00%)
Feb 15, 2002 3.822 3.903 3.822 3.903 2,043 -0.03(-0.69%)
Feb 14, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 13, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 12, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 11, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 08, 2002 3.930 3.930 3.930 3.930 1,114 +0.08(+2.10%)
Feb 07, 2002 3.903 3.903 3.795 3.849 93,069 +0.05(+1.37%)
Feb 06, 2002 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Feb 05, 2002 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Feb 04, 2002 4.199 4.199 3.797 3.797 9,102 +0.01(+0.22%)
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.