Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ark Restaurants Cp
(NQ:
ARKR
)
14.87
UNCHANGED
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Mar 28, 2003
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Mar 27, 2003
3.780
3.780
3.780
3.780
371
-0.12(-3.04%)
Mar 26, 2003
3.899
3.899
3.899
3.899
0
+0.00(+0.00%)
Mar 25, 2003
3.807
3.899
3.807
3.899
928
+0.35(+9.71%)
Mar 24, 2003
3.726
3.726
3.554
3.554
742
-0.07(-1.95%)
Mar 21, 2003
3.640
3.640
3.624
3.624
37,140
-0.03(-0.74%)
Mar 20, 2003
3.678
3.678
3.651
3.651
371
-0.06(-1.74%)
Mar 19, 2003
3.716
3.716
3.716
3.716
0
+0.00(+0.00%)
Mar 18, 2003
3.646
3.716
3.570
3.716
37,511
+0.04(+1.16%)
Mar 17, 2003
3.554
3.673
3.554
3.673
2,042
-0.04(-1.13%)
Mar 14, 2003
3.500
3.851
3.500
3.715
13,741
+0.02(+0.57%)
Mar 13, 2003
3.533
3.769
3.533
3.694
15,413
+0.02(+0.44%)
Mar 12, 2003
3.629
3.678
3.554
3.678
2,785
+0.02(+0.44%)
Mar 11, 2003
3.603
3.748
3.603
3.662
6,499
+0.02(+0.44%)
Mar 10, 2003
3.716
3.834
3.543
3.646
14,113
-0.07(-1.88%)
Mar 07, 2003
3.624
3.721
3.516
3.716
7,613
+0.09(+2.53%)
Mar 06, 2003
3.446
3.732
3.328
3.624
13,741
+0.16(+4.67%)
Mar 05, 2003
3.425
3.538
3.425
3.463
928
-0.04(-1.08%)
Mar 04, 2003
3.570
3.570
3.500
3.500
928
+0.05(+1.56%)
Mar 03, 2003
3.506
3.506
3.446
3.446
1,299
+0.05(+1.43%)
Feb 28, 2003
3.269
3.662
3.188
3.398
30,640
-0.09(-2.64%)
Feb 27, 2003
3.236
3.549
3.236
3.490
4,085
+0.31(+9.85%)
Feb 26, 2003
3.177
3.177
3.177
3.177
1,485
+0.08(+2.61%)
Feb 25, 2003
3.096
3.096
3.096
3.096
0
+0.00(+0.00%)
Feb 24, 2003
3.096
3.096
3.096
3.096
185
-0.04(-1.20%)
Feb 21, 2003
3.204
3.204
3.134
3.134
742
-0.10(-3.00%)
Feb 20, 2003
3.161
3.231
3.161
3.231
1,299
+0.13(+4.35%)
Feb 19, 2003
3.096
3.096
3.096
3.096
371
-0.05(-1.71%)
Feb 18, 2003
3.150
3.150
3.150
3.150
1,485
+0.05(+1.56%)
Feb 14, 2003
3.107
3.161
3.102
3.102
2,042
-0.11(-3.52%)
Feb 13, 2003
3.586
3.586
3.215
3.215
4,271
-0.17(-5.09%)
Feb 12, 2003
3.716
3.737
3.366
3.387
16,713
-0.12(-3.53%)
Feb 11, 2003
3.506
3.511
3.506
3.511
2,414
+0.01(+0.31%)
Feb 10, 2003
3.506
3.506
3.500
3.500
1,299
-0.10(-2.69%)
Feb 07, 2003
3.597
3.597
3.597
3.597
185
-0.04(-1.04%)
Feb 06, 2003
3.640
3.640
3.635
3.635
1,485
-0.06(-1.60%)
Feb 05, 2003
3.694
3.694
3.694
3.694
0
+0.00(+0.00%)
Feb 03, 2003
3.699
3.699
3.694
3.694
2,042
-0.01(-0.16%)
Jan 31, 2003
3.700
3.700
3.700
3.700
557
-0.01(-0.28%)
Jan 30, 2003
3.683
3.807
3.694
3.710
12,999
+0.03(+0.73%)
Jan 29, 2003
3.683
3.683
3.683
3.683
0
+0.00(+0.00%)
Jan 24, 2003
3.667
3.683
3.667
3.683
1,114
+0.05(+1.33%)
Jan 23, 2003
3.538
3.635
3.538
3.635
2,785
+0.05(+1.50%)
Jan 22, 2003
3.581
3.581
3.581
3.581
185
-0.02(-0.45%)
Jan 21, 2003
3.597
3.597
3.597
3.597
185
+0.05(+1.52%)
Jan 17, 2003
3.543
3.543
3.543
3.543
1,485
+0.15(+4.44%)
Jan 16, 2003
3.635
3.689
3.393
3.393
66,295
-0.26(-7.08%)
Jan 15, 2003
3.608
3.651
3.608
3.651
371
+0.02(+0.44%)
Jan 14, 2003
3.613
3.635
3.608
3.635
557
+0.13(+3.85%)
Jan 13, 2003
3.495
3.500
3.495
3.500
742
+0.15(+4.50%)
Jan 10, 2003
3.349
3.349
3.349
3.349
0
+0.00(+0.00%)
Jan 09, 2003
3.349
3.349
3.349
3.349
557
+0.06(+1.80%)
Jan 08, 2003
3.290
3.290
3.290
3.290
0
+0.00(+0.00%)
Jan 07, 2003
3.290
3.290
3.290
3.290
1,114
+0.06(+1.83%)
Jan 06, 2003
3.231
3.231
3.231
3.231
7,428
+0.00(+0.00%)
Jan 03, 2003
3.231
3.231
3.231
3.231
9,099
+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
.