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

Ark Restaurants Cp (NQ: ARKR )

13.59 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 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 28, 2004 12.24 12.24 11.99 12.05 13,941 +0.25(+2.08%)
May 27, 2004 11.99 11.99 11.80 11.80 1,650 -0.17(-1.46%)
May 26, 2004 11.96 11.98 11.68 11.98 1,284 +0.02(+0.18%)
May 25, 2004 12.01 12.02 11.49 11.95 15,959 +0.01(+0.05%)
May 24, 2004 11.93 12.07 11.70 11.95 251,868 +0.20(+1.67%)
May 21, 2004 11.75 11.75 11.75 11.75 550 +0.00(+0.00%)
May 20, 2004 11.75 11.75 11.75 11.75 1,650 +0.01(+0.05%)
May 19, 2004 12.31 12.31 11.71 11.75 32,102 +0.66(+5.95%)
May 18, 2004 10.91 11.88 10.91 11.09 10,456 -0.12(-1.07%)
May 17, 2004 10.79 11.28 10.64 11.21 27,516 +0.22(+2.03%)
May 14, 2004 11.28 11.28 10.98 10.98 13,941 -0.06(-0.54%)
May 13, 2004 10.36 11.15 10.36 11.04 19,811 +0.74(+7.20%)
May 12, 2004 10.13 10.30 9.594 10.30 15,042 +0.22(+2.22%)
May 11, 2004 9.976 10.08 9.431 10.08 20,545 +0.10(+1.04%)
May 10, 2004 9.927 10.07 9.927 9.976 10,639 -0.15(-1.51%)
May 07, 2004 9.692 10.13 9.687 10.13 4,219 +0.21(+2.09%)
May 06, 2004 9.778 9.921 9.757 9.921 15,409 +0.14(+1.39%)
May 05, 2004 9.763 9.785 9.763 9.785 366 +0.16(+1.70%)
May 04, 2004 9.654 9.654 9.540 9.621 21,096 +0.02(+0.17%)
May 03, 2004 9.551 9.785 9.551 9.605 3,668 -0.12(-1.23%)
Apr 30, 2004 9.736 9.758 9.668 9.725 9,722 +0.05(+0.51%)
Apr 29, 2004 9.545 9.677 9.545 9.676 36,872 +0.02(+0.24%)
Apr 28, 2004 9.539 9.671 9.431 9.653 13,207 -0.02(-0.18%)
Apr 27, 2004 9.355 9.671 9.354 9.671 2,201 +0.14(+1.43%)
Apr 26, 2004 9.540 9.540 9.502 9.534 4,035 +0.13(+1.33%)
Apr 23, 2004 9.349 9.409 9.349 9.409 917 -0.02(-0.23%)
Apr 22, 2004 9.540 9.540 9.305 9.431 6,420 -0.11(-1.14%)
Apr 21, 2004 9.267 9.540 9.256 9.540 53,015 +0.27(+2.88%)
Apr 20, 2004 9.333 9.589 9.213 9.273 65,489 -0.38(-3.90%)
Apr 19, 2004 9.649 9.649 9.649 9.649 917 +0.00(+0.00%)
Apr 16, 2004 9.540 9.676 9.273 9.649 7,521 -0.09(-0.90%)
Apr 15, 2004 9.736 9.736 9.736 9.736 183 +0.20(+2.12%)
Apr 14, 2004 9.540 9.600 9.534 9.534 2,935 +0.00(+0.00%)
Apr 13, 2004 9.540 9.725 9.305 9.534 4,952 -0.28(-2.83%)
Apr 12, 2004 9.812 9.812 9.801 9.812 2,935 -0.05(-0.55%)
Apr 08, 2004 9.812 9.889 9.763 9.867 4,586 -0.05(-0.55%)
Apr 07, 2004 9.807 9.921 9.692 9.921 10,272 +0.12(+1.22%)
Apr 06, 2004 9.431 9.856 9.431 9.801 8,438 +0.21(+2.16%)
Apr 05, 2004 8.995 9.621 8.602 9.594 8,988 -0.16(-1.68%)
Apr 02, 2004 9.807 9.807 9.502 9.758 1,650 +0.22(+2.29%)
Apr 01, 2004 9.033 9.812 9.033 9.540 10,089 -0.11(-1.13%)
Mar 31, 2004 8.695 9.649 8.695 9.649 21,462 +1.09(+12.74%)
Mar 30, 2004 8.177 8.689 8.122 8.558 29,350 +0.39(+4.74%)
Mar 29, 2004 8.101 8.177 8.101 8.171 5,503 +0.21(+2.60%)
Mar 26, 2004 7.964 7.964 7.964 7.964 0 +0.00(+0.00%)
Mar 25, 2004 7.932 8.095 7.932 7.964 5,686 +0.04(+0.48%)
Mar 24, 2004 7.921 7.937 7.921 7.926 2,017 -0.09(-1.09%)
Mar 23, 2004 8.122 8.122 8.013 8.013 11,923 -0.11(-1.34%)
Mar 22, 2004 8.122 8.122 8.068 8.122 1,100 -0.03(-0.33%)
Mar 19, 2004 7.643 8.177 7.643 8.150 9,905 -0.01(-0.07%)
Mar 18, 2004 7.959 8.166 7.850 8.155 35,771 +0.29(+3.67%)
Mar 17, 2004 8.177 8.259 7.866 7.866 7,704 -0.31(-3.80%)
Mar 16, 2004 8.259 8.259 8.177 8.177 2,201 +0.08(+1.01%)
Mar 15, 2004 7.904 8.313 7.904 8.095 15,042 +0.09(+1.09%)
Mar 12, 2004 7.948 8.013 7.904 8.008 20,729 +0.16(+2.01%)
Mar 11, 2004 7.959 7.959 7.632 7.850 11,556 -0.14(-1.71%)
Mar 10, 2004 7.980 7.986 7.921 7.986 5,503 +0.07(+0.83%)
Mar 09, 2004 7.893 7.986 7.893 7.921 20,912 +0.03(+0.41%)
Mar 08, 2004 7.757 7.888 7.757 7.888 550 +0.10(+1.33%)
Mar 05, 2004 7.632 7.784 7.534 7.784 6,420 +0.15(+2.00%)
Mar 04, 2004 7.741 7.741 7.632 7.632 5,319 +0.00(+0.00%)
Mar 03, 2004 7.626 7.632 7.626 7.632 2,017 +0.11(+1.45%)
Mar 02, 2004 7.632 7.632 7.452 7.523 3,668 -0.11(-1.43%)
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.