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

Ark Restaurants Cp (NQ: ARKR )

13.42 -0.42 (-3.03%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 13, 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, 2003 6.623 6.727 6.623 6.727 4,952 +0.10(+1.56%)
Oct 30, 2003 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Oct 29, 2003 6.536 6.623 6.536 6.623 2,568 +0.00(+0.00%)
Oct 28, 2003 6.596 6.623 6.596 6.623 4,586 +0.03(+0.41%)
Oct 27, 2003 6.460 6.596 6.460 6.596 4,769 +0.00(+0.00%)
Oct 24, 2003 6.596 6.601 6.596 6.596 3,485 -0.03(-0.41%)
Oct 23, 2003 6.623 6.705 6.569 6.623 11,556 +0.22(+3.40%)
Oct 22, 2003 6.405 6.405 6.405 6.405 183 -0.26(-3.92%)
Oct 21, 2003 6.460 6.667 6.460 6.667 3,852 +0.19(+2.95%)
Oct 20, 2003 6.548 6.623 6.476 6.476 7,154 -0.15(-2.22%)
Oct 17, 2003 6.530 6.623 6.530 6.623 9,905 +0.00(+0.01%)
Oct 16, 2003 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Oct 15, 2003 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Oct 14, 2003 6.269 6.623 6.269 6.623 31,919 +0.35(+5.64%)
Oct 13, 2003 6.133 6.269 6.133 6.269 10,639 +0.19(+3.14%)
Oct 10, 2003 6.024 6.078 6.024 6.078 366 +0.00(+0.00%)
Oct 09, 2003 6.187 6.214 6.062 6.078 2,384 -0.11(-1.76%)
Oct 08, 2003 6.149 6.187 5.942 6.187 2,017 -0.02(-0.26%)
Oct 07, 2003 6.204 6.204 6.204 6.204 183 +0.00(+0.00%)
Oct 06, 2003 6.203 6.204 6.203 6.204 733 +0.10(+1.70%)
Oct 03, 2003 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 02, 2003 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 01, 2003 6.089 6.100 6.089 6.100 366 +0.57(+10.25%)
Sep 30, 2003 5.533 5.533 5.533 5.533 183 -0.25(-4.34%)
Sep 29, 2003 5.610 6.454 5.610 5.784 1,100 -0.38(-6.19%)
Sep 26, 2003 5.615 6.165 5.615 6.165 5,686 -0.17(-2.75%)
Sep 25, 2003 6.345 6.460 6.089 6.340 8,695 +0.27(+4.48%)
Sep 24, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Sep 23, 2003 6.068 6.068 6.068 6.068 183 -0.39(-6.07%)
Sep 22, 2003 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Sep 19, 2003 5.991 6.460 5.942 6.460 30,635 +0.46(+7.73%)
Sep 18, 2003 5.942 6.209 5.827 5.996 12,474 +0.05(+0.92%)
Sep 17, 2003 5.588 5.942 5.588 5.942 24,067 +0.22(+3.81%)
Sep 16, 2003 5.718 5.724 5.718 5.724 9,355 +0.10(+1.84%)
Sep 15, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Sep 12, 2003 5.680 5.680 5.620 5.620 366 +0.05(+0.98%)
Sep 11, 2003 5.533 5.566 5.528 5.566 2,384 +0.01(+0.10%)
Sep 10, 2003 5.729 5.729 5.479 5.560 20,178 -0.01(-0.20%)
Sep 09, 2003 5.506 5.571 5.506 5.571 1,650 +0.11(+1.97%)
Sep 08, 2003 5.517 5.751 5.462 5.464 11,556 -0.05(-0.86%)
Sep 05, 2003 5.751 5.511 5.511 5.511 183 -0.05(-0.87%)
Sep 04, 2003 5.773 5.773 5.555 5.560 8,438 -0.20(-3.42%)
Sep 03, 2003 5.942 5.980 5.757 5.757 11,006 -0.19(-3.12%)
Sep 02, 2003 5.827 5.942 5.724 5.942 11,923 +0.11(+1.96%)
Aug 29, 2003 5.827 5.827 5.827 5.827 550 +0.23(+4.19%)
Aug 28, 2003 5.582 5.746 5.582 5.593 11,923 +0.19(+3.43%)
Aug 27, 2003 5.206 5.582 5.206 5.408 9,539 -0.04(-0.80%)
Aug 26, 2003 5.451 5.451 5.451 5.451 2,201 -0.05(-0.99%)
Aug 25, 2003 5.479 5.506 5.451 5.506 3,118 -0.02(-0.39%)
Aug 22, 2003 5.528 5.528 5.528 5.528 183 +0.03(+0.60%)
Aug 21, 2003 5.282 5.495 5.282 5.495 2,568 +0.15(+2.75%)
Aug 20, 2003 5.419 5.419 5.233 5.348 1,284 +0.11(+2.19%)
Aug 19, 2003 5.195 5.233 5.195 5.233 917 -0.08(-1.54%)
Aug 18, 2003 5.179 5.588 5.179 5.315 23,297 -0.27(-4.88%)
Aug 15, 2003 5.440 5.588 5.440 5.588 1,834 +0.01(+0.10%)
Aug 14, 2003 5.533 5.582 5.479 5.582 2,384 +0.13(+2.40%)
Aug 13, 2003 5.479 5.479 5.429 5.451 9,172 +0.00(+0.00%)
Aug 12, 2003 5.833 5.833 5.370 5.451 22,380 -0.28(-4.85%)
Aug 11, 2003 5.299 5.914 5.299 5.729 6,970 +0.14(+2.54%)
Aug 08, 2003 5.560 5.664 5.451 5.588 10,823 -0.08(-1.39%)
Aug 07, 2003 5.915 5.915 5.664 5.666 7,704 +0.21(+3.94%)
Aug 06, 2003 4.715 5.451 4.715 5.451 24,764 +0.98(+21.95%)
Aug 05, 2003 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Aug 04, 2003 4.470 4.470 4.470 4.470 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.