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
)
14.74
-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:
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 (%)
May 31, 2002
3.721
3.769
3.716
3.765
4,642
+0.20(+5.60%)
May 28, 2002
3.567
3.567
3.565
3.565
4,828
-0.24(-6.37%)
May 27, 2002
3.807
3.807
3.807
3.807
0
+0.00(+0.00%)
May 24, 2002
3.807
3.807
3.807
3.807
0
+0.00(+0.00%)
May 23, 2002
3.909
3.909
3.807
3.807
1,299
-0.20(-5.10%)
May 22, 2002
4.012
4.012
4.012
4.012
0
+0.00(+0.00%)
May 21, 2002
4.012
4.012
4.012
4.012
5,571
-0.01(-0.27%)
May 20, 2002
4.023
4.023
4.023
4.023
0
+0.00(+0.00%)
May 17, 2002
4.023
4.023
4.023
4.023
0
+0.00(+0.00%)
May 16, 2002
3.990
3.990
3.990
4.023
11,327
-0.09(-2.23%)
May 15, 2002
4.039
4.146
4.039
4.114
10,956
+0.10(+2.41%)
May 14, 2002
4.017
4.017
4.017
4.017
371
-0.02(-0.53%)
May 13, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
May 10, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
May 09, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
May 08, 2002
4.033
4.039
4.033
4.039
2,599
+0.00(+0.03%)
May 07, 2002
3.893
4.038
3.893
4.038
5,756
-0.01(-0.29%)
May 06, 2002
4.023
4.119
4.023
4.049
28,412
+0.09(+2.31%)
May 03, 2002
3.958
3.958
3.958
3.958
0
+0.00(+0.00%)
May 02, 2002
3.958
3.958
3.958
3.958
742
+0.00(+0.00%)
May 01, 2002
3.958
3.958
3.958
3.958
0
+0.00(+0.00%)
Apr 30, 2002
3.933
3.958
3.877
3.958
1,671
+0.23(+6.06%)
Apr 29, 2002
3.732
3.732
3.732
3.732
185
-0.15(-3.75%)
Apr 26, 2002
3.880
3.880
3.877
3.877
1,857
-0.03(-0.69%)
Apr 25, 2002
3.904
3.904
3.904
3.904
1,857
+0.00(+0.00%)
Apr 24, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Apr 23, 2002
3.732
3.904
3.732
3.904
5,199
+0.11(+2.84%)
Apr 22, 2002
3.796
3.796
3.796
3.796
2,228
-0.03(-0.70%)
Apr 19, 2002
3.834
3.834
3.823
3.823
1,671
-0.01(-0.28%)
Apr 18, 2002
3.834
3.834
3.834
3.834
557
+0.00(+0.00%)
Apr 17, 2002
3.834
3.834
3.834
3.834
371
-0.04(-1.11%)
Apr 16, 2002
4.039
4.039
3.877
3.877
2,785
-0.16(-4.00%)
Apr 15, 2002
4.040
4.040
4.039
4.039
1,114
+0.13(+3.45%)
Apr 12, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Apr 11, 2002
3.856
3.904
3.856
3.904
742
-0.25(-6.09%)
Apr 10, 2002
4.157
4.157
4.157
4.157
742
+0.02(+0.57%)
Apr 09, 2002
3.931
4.134
3.931
4.134
6,870
+0.20(+5.15%)
Apr 08, 2002
3.931
3.931
3.931
3.931
0
+0.00(+0.00%)
Apr 05, 2002
3.931
3.931
3.931
3.931
1,857
-0.03(-0.65%)
Apr 04, 2002
3.957
3.957
3.957
3.957
0
+0.00(+0.00%)
Apr 03, 2002
3.957
3.957
3.957
3.957
185
+0.05(+1.35%)
Apr 02, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Apr 01, 2002
3.835
3.957
3.835
3.904
6,499
+0.10(+2.69%)
Mar 29, 2002
4.066
4.140
3.802
3.802
12,442
+0.00(+0.00%)
Mar 28, 2002
4.066
4.140
3.802
3.802
11,884
-0.32(-7.66%)
Mar 27, 2002
4.117
4.117
4.117
4.117
0
+0.00(+0.00%)
Mar 26, 2002
4.117
4.117
4.117
4.117
1,857
+0.32(+8.30%)
Mar 25, 2002
3.802
3.802
3.802
3.802
3,714
-0.34(-8.31%)
Mar 22, 2002
4.006
4.224
4.006
4.146
8,170
-0.02(-0.39%)
Mar 21, 2002
4.162
4.163
4.119
4.163
5,385
+0.02(+0.57%)
Mar 20, 2002
4.119
4.139
4.109
4.139
34,912
+0.07(+1.81%)
Mar 19, 2002
4.066
4.141
4.039
4.066
113,278
+0.03(+0.67%)
Mar 18, 2002
4.066
4.099
4.039
4.039
9,285
-0.05(-1.19%)
Mar 15, 2002
3.942
4.087
3.942
4.087
2,228
+0.26(+6.90%)
Mar 14, 2002
4.076
4.076
3.823
3.823
2,228
-0.22(-5.33%)
Mar 13, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
Mar 12, 2002
3.985
4.076
3.769
4.039
10,956
-0.04(-0.90%)
Mar 11, 2002
4.075
4.075
4.075
4.075
0
+0.00(+0.00%)
Mar 08, 2002
3.985
4.075
3.985
4.075
1,299
+0.04(+0.91%)
Mar 07, 2002
3.876
4.039
3.876
4.039
16,898
+0.18(+4.60%)
Mar 06, 2002
3.861
3.861
3.861
3.861
1,485
+0.01(+0.28%)
Mar 05, 2002
3.850
3.850
3.850
3.850
0
+0.00(+0.00%)
Mar 04, 2002
3.452
3.850
3.452
3.850
21,912
+0.40(+11.53%)
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
.