Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 8.586 9.528 8.586 9.528 21,734 +1.08(+12.74%)
Mar 30, 2004 8.075 8.581 8.021 8.451 29,722 +0.38(+4.74%)
Mar 29, 2004 7.999 8.075 7.999 8.069 5,573 +0.20(+2.60%)
Mar 26, 2004 7.865 7.865 7.865 7.865 0 +0.00(+0.00%)
Mar 25, 2004 7.832 7.994 7.832 7.865 5,758 +0.04(+0.48%)
Mar 24, 2004 7.822 7.838 7.822 7.827 2,043 -0.09(-1.09%)
Mar 23, 2004 8.021 8.021 7.913 7.913 12,074 -0.11(-1.34%)
Mar 22, 2004 8.021 8.021 7.967 8.021 1,114 -0.03(-0.33%)
Mar 19, 2004 7.547 8.075 7.547 8.048 10,031 -0.01(-0.07%)
Mar 18, 2004 7.859 8.064 7.752 8.053 36,224 +0.29(+3.67%)
Mar 17, 2004 8.075 8.155 7.768 7.768 7,802 -0.31(-3.80%)
Mar 16, 2004 8.155 8.155 8.075 8.075 2,229 +0.08(+1.01%)
Mar 15, 2004 7.805 8.209 7.805 7.994 15,232 +0.09(+1.09%)
Mar 12, 2004 7.848 7.913 7.805 7.908 20,991 +0.16(+2.01%)
Mar 11, 2004 7.859 7.859 7.536 7.752 11,703 -0.13(-1.71%)
Mar 10, 2004 7.880 7.886 7.822 7.886 5,573 +0.06(+0.83%)
Mar 09, 2004 7.795 7.886 7.795 7.822 21,177 +0.03(+0.41%)
Mar 08, 2004 7.660 7.789 7.660 7.789 557 +0.10(+1.33%)
Mar 05, 2004 7.536 7.687 7.439 7.687 6,501 +0.15(+2.00%)
Mar 04, 2004 7.644 7.644 7.536 7.536 5,387 +0.00(+0.00%)
Mar 03, 2004 7.531 7.536 7.531 7.536 2,043 +0.11(+1.45%)
Mar 02, 2004 7.536 7.536 7.359 7.429 3,715 -0.11(-1.43%)
Mar 01, 2004 7.542 7.542 7.536 7.536 1,857 -0.22(-2.78%)
Feb 27, 2004 7.219 7.779 7.219 7.752 7,616 -0.05(-0.62%)
Feb 26, 2004 7.843 7.843 7.800 7.800 8,359 +0.02(+0.21%)
Feb 25, 2004 7.542 7.848 7.542 7.784 2,043 +0.18(+2.41%)
Feb 24, 2004 7.601 7.601 7.590 7.601 49,414 +0.00(+0.00%)
Feb 23, 2004 7.601 7.779 7.601 7.601 17,647 -0.01(-0.07%)
Feb 20, 2004 7.886 7.886 7.606 7.606 11,517 -0.23(-2.89%)
Feb 19, 2004 7.795 7.886 7.779 7.832 8,545 +0.05(+0.69%)
Feb 18, 2004 7.816 7.962 7.698 7.779 46,256 -0.20(-2.50%)
Feb 17, 2004 7.671 7.994 7.671 7.978 51,271 +0.39(+5.11%)
Feb 13, 2004 7.590 7.590 7.590 7.590 5,573 -0.05(-0.70%)
Feb 12, 2004 7.757 7.768 7.644 7.644 41,426 -0.19(-2.41%)
Feb 11, 2004 7.881 7.994 7.805 7.832 19,877 -0.05(-0.61%)
Feb 10, 2004 7.854 7.994 7.816 7.881 44,026 -0.02(-0.27%)
Feb 09, 2004 7.644 8.209 7.644 7.902 82,295 +0.28(+3.67%)
Feb 06, 2004 7.617 7.622 7.617 7.622 5,573 +0.06(+0.78%)
Feb 05, 2004 7.558 7.563 7.558 7.563 4,086 -0.02(-0.28%)
Feb 04, 2004 7.585 7.585 7.585 7.585 0 +0.00(+0.00%)
Feb 03, 2004 7.590 7.590 7.585 7.585 2,043 -0.06(-0.77%)
Feb 02, 2004 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Jan 30, 2004 7.482 7.644 7.482 7.644 11,889 +0.03(+0.35%)
Jan 29, 2004 7.671 7.671 7.590 7.617 15,418 -0.03(-0.35%)
Jan 28, 2004 7.644 7.644 7.547 7.644 19,319 +0.03(+0.35%)
Jan 27, 2004 7.267 7.671 7.267 7.617 46,627 -0.05(-0.70%)
Jan 26, 2004 7.644 7.671 7.536 7.671 43,098 +0.08(+1.06%)
Jan 23, 2004 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 22, 2004 7.590 7.590 7.590 7.590 9,288 +0.04(+0.57%)
Jan 21, 2004 7.536 7.547 7.536 7.547 57,773 +0.01(+0.14%)
Jan 20, 2004 7.536 7.536 7.536 7.536 185 +0.00(+0.00%)
Jan 16, 2004 7.526 7.590 7.526 7.536 15,232 +0.27(+3.70%)
Jan 15, 2004 7.530 7.530 7.203 7.267 77,842 -0.27(-3.57%)
Jan 14, 2004 7.536 7.536 7.536 7.536 928 -0.27(-3.45%)
Jan 13, 2004 7.805 7.805 7.805 7.805 0 +0.00(+0.00%)
Jan 12, 2004 7.612 7.805 7.606 7.805 6,474 +0.27(+3.58%)
Jan 09, 2004 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Jan 08, 2004 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Jan 07, 2004 7.450 7.536 7.159 7.536 25,264 -0.08(-1.07%)
Jan 05, 2004 7.725 7.725 7.579 7.617 7,616 -0.11(-1.39%)
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.