Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ark Restaurants Corp. - Common Stock (ARKR)

6.6000
+0.0400 (0.61%)
NASDAQ · Last Trade: Apr 3rd, 8:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/11/20266.917.036.927.031,6517.03
2/10/20266.887.006.756.751,2326.75
2/09/20266.986.986.756.751,8216.75
2/04/20266.950.006.956.944426.94
2/03/20266.946.986.746.9513,3376.95
1/30/20266.820.006.826.562526.56
1/29/20266.556.826.556.829846.82
1/28/20266.546.556.436.551,5786.55
1/27/20266.446.546.446.543,3536.54
1/26/20266.486.526.456.525,4666.52
1/23/20266.526.526.526.525176.52
1/22/20266.506.596.506.591,2036.59
1/21/20266.426.606.426.601,3566.60
1/20/20266.466.616.396.507,2906.50
1/16/20266.526.526.456.502,1956.50
1/14/20266.520.006.526.483936.48
1/13/20266.606.606.416.524,0516.52
1/12/20266.486.486.426.432,7326.43
1/09/20266.686.696.496.492,1146.49
1/08/20266.676.716.676.711,0126.71
1/07/20266.406.676.406.521,7636.52
1/06/20266.406.676.406.512,6936.51
1/05/20266.676.956.606.716,1486.71