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

Ark Restaurants Corp (NQ: ARKR )

10.35 -0.20 (-1.90%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 8, 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 (%)
Oct 31, 2002 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Oct 30, 2002 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Oct 29, 2002 3.313 3.313 3.313 3.313 205 -0.34(-9.33%)
Oct 28, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Oct 25, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Oct 24, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Oct 23, 2002 3.649 3.654 3.649 3.654 1,026 +0.24(+7.14%)
Oct 22, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Oct 21, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Oct 18, 2002 3.410 3.410 3.410 3.410 205 +0.00(+0.00%)
Oct 17, 2002 3.410 3.410 3.410 3.410 205 -0.24(-6.67%)
Oct 16, 2002 3.410 3.654 3.410 3.654 820 +0.24(+7.14%)
Oct 15, 2002 3.289 3.410 3.289 3.410 20,730 +0.44(+14.94%)
Oct 14, 2002 2.967 2.967 2.967 2.967 1,847 -0.29(-8.83%)
Oct 11, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 10, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 09, 2002 3.386 3.581 3.216 3.255 4,104 -0.28(-7.86%)
Oct 08, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Oct 07, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Oct 04, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Oct 03, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Oct 02, 2002 3.382 3.532 3.382 3.532 615 +0.15(+4.47%)
Oct 01, 2002 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Sep 30, 2002 3.381 3.381 3.381 3.381 205 +0.04(+1.31%)
Sep 27, 2002 3.357 3.357 3.337 3.337 410 -0.21(-5.91%)
Sep 26, 2002 3.547 3.547 3.547 3.547 205 +0.47(+15.37%)
Sep 25, 2002 3.074 3.074 3.074 3.074 20,524 -0.58(-15.87%)
Sep 24, 2002 3.654 3.654 3.654 3.654 205 +0.62(+20.58%)
Sep 23, 2002 3.037 3.037 3.030 3.030 2,257 -0.31(-9.20%)
Sep 20, 2002 3.026 3.337 3.026 3.337 615 +0.05(+1.48%)
Sep 19, 2002 3.396 3.601 3.289 3.289 3,694 -0.22(-6.38%)
Sep 18, 2002 3.513 3.513 3.513 3.513 1,231 -0.04(-1.23%)
Sep 17, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Sep 16, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Sep 13, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Sep 12, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Sep 11, 2002 3.564 3.564 3.557 3.557 22,577 +0.00(+0.00%)
Sep 10, 2002 3.557 3.557 3.557 3.557 205 -0.01(-0.27%)
Sep 09, 2002 3.566 3.566 3.566 3.566 1,026 +0.00(+0.14%)
Sep 06, 2002 3.557 3.562 3.557 3.562 2,873 +0.00(+0.00%)
Sep 05, 2002 3.562 3.562 3.562 3.562 615 -0.26(-6.88%)
Sep 04, 2002 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Sep 03, 2002 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Aug 30, 2002 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Aug 29, 2002 3.654 3.825 3.654 3.825 2,052 +0.17(+4.67%)
Aug 28, 2002 3.654 3.654 3.654 3.654 2,052 +0.00(+0.00%)
Aug 27, 2002 3.654 3.654 3.654 3.654 1,026 -0.12(-3.23%)
Aug 26, 2002 3.776 3.776 3.776 3.776 1,026 +0.00(+0.00%)
Aug 23, 2002 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Aug 22, 2002 3.776 3.776 3.776 3.776 1,026 +0.00(+0.00%)
Aug 21, 2002 3.776 3.776 3.776 3.776 2,052 -0.12(-3.00%)
Aug 20, 2002 3.410 3.893 3.406 3.893 8,004 +0.48(+14.14%)
Aug 16, 2002 3.410 3.410 3.410 3.410 6,157 +0.00(+0.00%)
Aug 15, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Aug 14, 2002 3.172 3.410 3.172 3.410 6,773 +0.12(+3.70%)
Aug 13, 2002 3.410 3.410 3.289 3.289 14,162 +0.00(+0.00%)
Aug 12, 2002 3.294 3.294 3.289 3.289 7,388 -0.19(-5.59%)
Aug 07, 2002 3.482 3.484 3.482 3.484 820 +0.00(+0.00%)
Aug 06, 2002 3.484 3.484 3.484 3.484 4,104 +0.07(+2.14%)
Aug 05, 2002 3.410 3.410 3.410 3.410 12,314 -0.10(-2.78%)
Aug 02, 2002 3.435 3.508 3.410 3.508 11,083 -0.05(-1.37%)
Aug 01, 2002 3.367 3.605 3.367 3.557 32,018 +0.15(+4.29%)
Jul 31, 2002 3.633 3.654 3.410 3.410 56,443 +0.57(+20.07%)
Jul 30, 2002 3.641 3.649 3.641 2.840 2,432 -0.81(-22.16%)
Jul 29, 2002 2.855 2.855 2.850 3.649 3,283 +0.33(+9.82%)
Jul 26, 2002 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Jul 25, 2002 3.323 3.323 3.318 3.323 5,746 -0.04(-1.16%)
Jul 24, 2002 3.362 3.362 3.362 3.362 1,231 +0.00(+0.00%)
Jul 23, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Jul 22, 2002 3.362 3.362 3.362 3.362 6,157 -0.07(-2.13%)
Jul 19, 2002 3.440 3.440 3.435 3.435 12,725 -0.45(-11.65%)
Jul 17, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 12, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 11, 2002 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 10, 2002 3.898 3.898 3.888 3.888 615 -0.13(-3.27%)
Jul 09, 2002 3.897 4.020 3.868 4.020 5,131 +0.73(+22.04%)
Jul 08, 2002 3.605 3.605 3.294 3.294 6,978 -0.31(-8.65%)
Jul 05, 2002 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jul 04, 2002 3.605 3.605 3.605 3.605 2,052 +0.00(+0.00%)
Jul 03, 2002 3.605 3.605 3.605 3.605 2,052 -0.02(-0.67%)
Jul 02, 2002 3.795 4.093 3.605 3.630 58,701 -0.27(-6.88%)
Jul 01, 2002 3.907 3.907 3.610 3.898 2,257 -0.09(-2.20%)
Jun 28, 2002 3.898 3.985 3.898 3.985 11,288 +0.12(+3.02%)
Jun 27, 2002 3.868 3.868 3.868 3.868 0 +0.00(+0.00%)
Jun 26, 2002 3.654 3.912 3.455 3.868 18,472 +0.09(+2.45%)
Jun 25, 2002 3.679 3.922 3.522 3.776 45,154 +0.37(+10.86%)
Jun 21, 2002 3.810 3.810 3.527 3.406 4,310 -0.42(-11.06%)
Jun 20, 2002 3.927 3.946 3.386 3.829 16,214 +0.47(+13.91%)
Jun 19, 2002 3.410 3.532 3.313 3.362 5,131 -0.29(-8.00%)
Jun 18, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Jun 17, 2002 3.287 3.898 3.287 3.654 15,188 +0.09(+2.46%)
Jun 14, 2002 3.795 3.795 3.527 3.566 11,083 -0.57(-13.83%)
Jun 12, 2002 4.020 4.205 3.927 4.139 33,455 +0.14(+3.60%)
Jun 11, 2002 3.825 3.995 3.739 3.995 35,508 +0.18(+4.59%)
Jun 10, 2002 3.459 3.820 3.459 3.820 20,730 +0.29(+8.14%)
Jun 07, 2002 3.532 3.532 3.532 3.532 3,283 +0.12(+3.42%)
Jun 06, 2002 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Jun 05, 2002 3.410 3.415 3.410 3.415 1,847 +0.01(+0.27%)
May 31, 2002 3.367 3.410 3.362 3.406 5,131 +0.18(+5.60%)
May 28, 2002 3.227 3.227 3.225 3.225 5,336 -0.22(-6.37%)
May 27, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
May 24, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
May 23, 2002 3.537 3.537 3.445 3.445 1,436 -0.19(-5.10%)
May 22, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
May 21, 2002 3.630 3.630 3.630 3.630 6,157 -0.01(-0.27%)
May 20, 2002 3.639 3.639 3.639 3.639 0 +0.00(+0.00%)
May 17, 2002 3.639 3.639 3.639 3.639 0 +0.00(+0.00%)
May 16, 2002 3.610 3.610 3.610 3.639 12,520 -0.08(-2.23%)
May 15, 2002 3.654 3.752 3.654 3.722 12,109 +0.09(+2.41%)
May 14, 2002 3.635 3.635 3.635 3.635 410 -0.02(-0.53%)
May 13, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
May 10, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
May 09, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
May 08, 2002 3.649 3.654 3.649 3.654 2,873 +0.00(+0.03%)
May 07, 2002 3.523 3.653 3.523 3.653 6,362 -0.01(-0.29%)
May 06, 2002 3.639 3.727 3.639 3.664 31,403 +0.08(+2.31%)
May 03, 2002 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 02, 2002 3.581 3.581 3.581 3.581 820 +0.00(+0.00%)
May 01, 2002 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Apr 30, 2002 3.558 3.581 3.508 3.581 1,847 +0.20(+6.06%)
Apr 29, 2002 3.376 3.376 3.376 3.376 205 -0.13(-3.75%)
Apr 26, 2002 3.511 3.511 3.508 3.508 2,052 -0.02(-0.69%)
Apr 25, 2002 3.532 3.532 3.532 3.532 2,052 +0.00(+0.00%)
Apr 24, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Apr 23, 2002 3.376 3.532 3.376 3.532 5,746 +0.10(+2.84%)
Apr 22, 2002 3.435 3.435 3.435 3.435 2,462 -0.02(-0.70%)
Apr 19, 2002 3.469 3.469 3.459 3.459 1,847 -0.01(-0.28%)
Apr 18, 2002 3.469 3.469 3.469 3.469 615 +0.00(+0.00%)
Apr 17, 2002 3.469 3.469 3.469 3.469 410 -0.04(-1.11%)
Apr 16, 2002 3.654 3.654 3.508 3.508 3,078 -0.15(-4.00%)
Apr 15, 2002 3.655 3.655 3.654 3.654 1,231 +0.12(+3.45%)
Apr 12, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Apr 11, 2002 3.488 3.532 3.488 3.532 820 -0.23(-6.09%)
Apr 10, 2002 3.761 3.761 3.761 3.761 820 +0.02(+0.57%)
Apr 09, 2002 3.557 3.740 3.557 3.740 7,594 +0.18(+5.15%)
Apr 08, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Apr 05, 2002 3.557 3.557 3.557 3.557 2,052 -0.02(-0.65%)
Apr 04, 2002 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Apr 03, 2002 3.580 3.580 3.580 3.580 205 +0.05(+1.35%)
Apr 02, 2002 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Apr 01, 2002 3.470 3.581 3.470 3.532 7,183 +0.09(+2.69%)
Mar 29, 2002 3.678 3.745 3.440 3.440 13,751 +0.00(+0.00%)
Mar 28, 2002 3.678 3.745 3.440 3.440 13,135 -0.29(-7.66%)
Mar 27, 2002 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Mar 26, 2002 3.725 3.725 3.725 3.725 2,052 +0.29(+8.30%)
Mar 25, 2002 3.440 3.440 3.440 3.440 4,104 -0.31(-8.31%)
Mar 22, 2002 3.624 3.822 3.624 3.752 9,030 -0.01(-0.39%)
Mar 21, 2002 3.766 3.766 3.727 3.766 5,952 +0.02(+0.57%)
Mar 20, 2002 3.727 3.745 3.717 3.745 38,586 +0.07(+1.81%)
Mar 19, 2002 3.678 3.747 3.654 3.678 125,201 +0.02(+0.67%)
Mar 18, 2002 3.678 3.709 3.654 3.654 10,262 -0.04(-1.19%)
Mar 15, 2002 3.566 3.698 3.566 3.698 2,462 +0.24(+6.90%)
Mar 14, 2002 3.688 3.688 3.459 3.459 2,462 -0.19(-5.33%)
Mar 13, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Mar 12, 2002 3.605 3.688 3.410 3.654 12,109 -0.03(-0.90%)
Mar 11, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Mar 08, 2002 3.605 3.687 3.605 3.687 1,436 +0.03(+0.91%)
Mar 07, 2002 3.507 3.654 3.507 3.654 18,677 +0.16(+4.60%)
Mar 06, 2002 3.493 3.493 3.493 3.493 1,641 +0.01(+0.28%)
Mar 05, 2002 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Mar 04, 2002 3.123 3.484 3.123 3.484 24,219 +0.36(+11.53%)
Mar 01, 2002 3.173 3.173 3.123 3.123 12,314 -0.29(-8.42%)
Feb 28, 2002 3.410 3.410 3.410 3.410 820 +0.24(+7.69%)
Feb 27, 2002 3.167 3.167 3.167 3.167 2,052 -0.12(-3.70%)
Feb 26, 2002 3.289 3.289 3.289 3.289 0 +0.00(+0.00%)
Feb 25, 2002 2.923 3.435 2.923 3.289 16,214 -0.07(-2.20%)
Feb 22, 2002 3.435 3.458 3.363 3.363 4,925 -0.10(-2.78%)
Feb 21, 2002 3.435 3.459 3.435 3.459 3,694 -0.00(-0.01%)
Feb 20, 2002 3.459 3.459 3.459 3.459 9,236 +0.02(+0.57%)
Feb 19, 2002 3.459 3.459 3.440 3.440 1,436 -0.09(-2.62%)
Feb 18, 2002 3.459 3.532 3.459 3.532 2,257 +0.00(+0.00%)
Feb 15, 2002 3.459 3.532 3.459 3.532 2,257 -0.02(-0.68%)
Feb 14, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 13, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 12, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 11, 2002 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Feb 08, 2002 3.557 3.557 3.557 3.557 1,231 +0.07(+2.10%)
Feb 07, 2002 3.532 3.532 3.435 3.484 102,829 +0.05(+1.37%)
Feb 06, 2002 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
Feb 05, 2002 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
Feb 04, 2002 3.800 3.800 3.437 3.437 10,057 +0.01(+0.22%)
Feb 01, 2002 3.410 3.434 3.118 3.429 18,882 +0.16(+5.05%)
Jan 31, 2002 3.264 3.264 3.264 3.264 0 +0.00(+0.00%)
Jan 30, 2002 3.412 3.412 3.264 3.264 2,462 -0.15(-4.29%)
Jan 29, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 28, 2002 3.413 3.413 3.410 3.410 7,594 -0.02(-0.71%)
Jan 25, 2002 3.464 3.464 3.435 3.435 3,489 -0.19(-5.11%)
Jan 24, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 23, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 22, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 21, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 18, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 17, 2002 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 16, 2002 3.825 3.825 3.620 3.620 3,283 -0.20(-5.35%)
Jan 15, 2002 3.825 3.825 3.825 3.825 2,052 +0.02(+0.64%)
Jan 14, 2002 3.801 3.801 3.800 3.800 5,952 -0.05(-1.28%)
Jan 11, 2002 3.825 3.849 3.825 3.849 2,462 +0.00(+0.01%)
Jan 10, 2002 3.847 3.849 3.693 3.849 11,904 -0.12(-3.07%)
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.