Ark Restaurants Corp. - Common Stock (ARKR)

7.0100
+0.00 (0.00%)
NASDAQ · Last Trade: May 12th, 5:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)

DateOpenHighLowCloseVolumeAdjusted Close
5/11/20267.047.106.757.015,3927.01
5/07/20266.700.007.407.402477.40
5/06/20267.007.256.586.706,9206.70
5/05/20268.508.506.117.2567,9427.25
5/04/20266.779.506.758.05120,7548.05
5/01/20266.676.866.676.861,1916.86
4/30/20266.766.766.636.635,0226.63
4/29/20266.736.966.736.732,5206.73
4/28/20266.786.786.786.782106.78
4/27/20266.806.996.806.974,4036.97
4/24/20266.856.856.806.801,2906.80
4/23/20266.897.176.756.901,6246.90
4/22/20266.776.966.776.951,8146.95
4/21/20266.826.976.776.771,7146.77
4/20/20267.037.036.856.851,3126.85
4/17/20267.057.057.007.033,4747.03
4/16/20267.007.177.007.1412,1647.14
4/15/20266.957.096.957.009,3787.00
4/14/20266.796.976.776.771,6046.77
4/13/20266.786.786.786.784626.78
4/10/20266.806.806.806.806456.80
4/09/20266.787.016.786.951,7006.95
4/08/20266.736.736.736.738116.73
4/07/20266.836.836.836.838636.83
4/06/20266.826.826.616.617736.61
4/02/20266.746.746.606.601,7786.60
3/31/20266.920.006.926.567216.56
3/30/20266.836.926.806.922,0906.92
3/27/20266.906.906.906.901,6246.90
3/26/20266.756.756.756.759546.75
3/25/20266.906.906.906.901,6756.90
3/24/20266.896.896.766.766116.76
3/23/20266.836.836.776.775176.77
3/20/20266.906.906.906.901,1056.90
3/18/20266.700.006.876.872766.87
3/17/20266.706.706.706.706656.70
3/13/20266.740.006.746.742386.74
3/12/20266.846.846.746.741,4036.74
3/11/20266.936.946.836.833,9136.83
3/10/20267.077.076.786.784696.78
3/09/20266.786.786.786.781,3446.78
3/06/20266.916.916.916.916256.91
3/04/20266.770.006.996.995476.99
3/03/20266.887.056.776.771,0236.77
3/02/20266.987.026.736.732,5366.73
2/27/20266.856.926.856.928596.92
2/26/20266.836.916.786.912,9426.91
2/25/20267.007.006.996.999656.99
2/23/20266.850.006.966.96866.96
2/20/20266.906.906.856.855896.85
2/19/20266.797.006.797.001,8697.00
2/18/20266.806.996.806.991,4626.99
2/17/20266.886.886.756.751,5126.75
2/13/20266.786.816.786.781,7296.78
2/12/20267.087.086.787.032,1037.03