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 (%)
Dec 31, 2003 7.725 7.725 7.725 7.725 0 +0.00(+0.00%)
Dec 30, 2003 7.725 7.725 7.725 7.725 1,486 +0.29(+3.91%)
Dec 29, 2003 7.536 7.536 7.434 7.434 4,644 -0.10(-1.36%)
Dec 26, 2003 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Dec 24, 2003 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Dec 23, 2003 7.536 7.536 7.536 7.536 743 +0.00(+0.00%)
Dec 22, 2003 7.482 7.536 7.343 7.536 10,414 +0.13(+1.82%)
Dec 19, 2003 6.944 7.509 6.863 7.402 49,042 +0.59(+8.61%)
Dec 18, 2003 6.858 7.025 6.793 6.815 13,468 +0.02(+0.22%)
Dec 17, 2003 6.837 6.837 6.800 6.800 1,671 -0.05(-0.69%)
Dec 16, 2003 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Dec 15, 2003 6.847 6.847 6.847 6.847 185 -0.02(-0.24%)
Dec 12, 2003 6.863 6.863 6.858 6.863 3,901 +0.00(+0.00%)
Dec 11, 2003 6.880 6.880 6.863 6.863 6,687 -0.03(-0.39%)
Dec 10, 2003 6.901 6.944 6.890 6.890 2,972 +0.03(+0.39%)
Dec 09, 2003 6.799 6.863 6.799 6.863 4,086 -0.03(-0.47%)
Dec 08, 2003 6.853 6.896 6.815 6.896 157,605 +0.04(+0.63%)
Dec 05, 2003 6.853 6.853 6.853 6.853 371 +0.00(+0.00%)
Dec 04, 2003 6.810 6.853 6.810 6.853 5,573 +0.06(+0.87%)
Dec 03, 2003 6.836 6.880 6.793 6.793 25,821 -0.04(-0.62%)
Dec 02, 2003 6.836 6.836 6.836 6.836 371 -0.03(-0.40%)
Dec 01, 2003 6.863 6.863 6.863 6.863 0 +0.00(+0.00%)
Nov 28, 2003 6.836 6.863 6.836 6.863 4,644 +0.11(+1.59%)
Nov 26, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Nov 25, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Nov 24, 2003 6.761 6.761 6.756 6.756 1,653 +0.03(+0.40%)
Nov 21, 2003 6.729 6.729 6.729 6.729 0 +0.00(+0.00%)
Nov 20, 2003 6.729 6.810 6.729 6.729 3,158 -0.11(-1.57%)
Nov 19, 2003 6.863 6.863 6.836 6.836 2,972 +0.05(+0.79%)
Nov 18, 2003 6.831 6.836 6.750 6.783 9,288 +0.03(+0.40%)
Nov 17, 2003 6.675 6.761 6.675 6.756 10,403 +0.06(+0.88%)
Nov 14, 2003 6.670 6.697 6.637 6.697 5,142 -0.03(-0.48%)
Nov 13, 2003 6.675 6.729 6.675 6.729 15,604 +0.00(+0.00%)
Nov 12, 2003 6.729 6.729 6.701 6.729 2,860 +0.13(+1.95%)
Nov 11, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 10, 2003 6.600 6.648 6.600 6.600 6,873 -0.07(-1.12%)
Nov 07, 2003 6.675 6.675 6.675 6.675 1,857 +0.10(+1.47%)
Nov 06, 2003 6.578 6.578 6.578 6.578 185 -0.02(-0.24%)
Nov 05, 2003 6.551 6.616 6.551 6.594 8,545 +0.00(+0.00%)
Nov 04, 2003 6.594 6.594 6.594 6.594 185 +0.00(+0.00%)
Nov 03, 2003 6.594 6.594 6.594 6.594 928 -0.05(-0.73%)
Oct 31, 2003 6.540 6.643 6.540 6.643 5,015 +0.10(+1.56%)
Oct 30, 2003 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 29, 2003 6.454 6.540 6.454 6.540 2,600 +0.00(+0.00%)
Oct 28, 2003 6.513 6.540 6.513 6.540 4,644 +0.03(+0.41%)
Oct 27, 2003 6.379 6.513 6.379 6.513 4,829 +0.00(+0.00%)
Oct 24, 2003 6.513 6.519 6.513 6.513 3,529 -0.03(-0.41%)
Oct 23, 2003 6.540 6.621 6.487 6.540 11,703 +0.22(+3.40%)
Oct 22, 2003 6.325 6.325 6.325 6.325 185 -0.26(-3.92%)
Oct 21, 2003 6.379 6.583 6.379 6.583 3,901 +0.19(+2.95%)
Oct 20, 2003 6.466 6.540 6.395 6.395 7,244 -0.15(-2.22%)
Oct 17, 2003 6.448 6.540 6.448 6.540 10,031 +0.00(+0.01%)
Oct 16, 2003 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 15, 2003 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 14, 2003 6.191 6.540 6.191 6.540 32,323 +0.35(+5.64%)
Oct 13, 2003 6.056 6.191 6.056 6.191 10,774 +0.19(+3.14%)
Oct 10, 2003 5.948 6.002 5.948 6.002 371 +0.00(+0.00%)
Oct 09, 2003 6.110 6.137 5.986 6.002 2,414 -0.11(-1.76%)
Oct 08, 2003 6.072 6.110 5.868 6.110 2,043 -0.02(-0.26%)
Oct 07, 2003 6.126 6.126 6.126 6.126 185 +0.00(+0.00%)
Oct 06, 2003 6.125 6.126 6.125 6.126 743 +0.10(+1.70%)
Oct 03, 2003 6.024 6.024 6.024 6.024 0 +0.00(+0.00%)
Oct 02, 2003 6.024 6.024 6.024 6.024 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.