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

Ark Restaurants Corp. - Common Stock (ARKR)

5.8500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 6th, 10:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/20265.805.905.675.852,3195.85
7/01/20265.695.955.695.952,9905.95
6/30/20265.986.005.805.868,4715.86
6/29/20265.675.915.665.666,7555.66
6/26/20265.835.835.605.609,5545.60
6/23/20266.200.006.296.294166.29
6/18/20266.330.006.336.202236.20
6/17/20266.056.336.056.333,1606.33
6/12/20266.060.006.206.201626.20
6/09/20266.250.006.256.061026.06
6/03/20266.220.006.256.251,2936.25
6/02/20266.206.376.206.221,9706.22
6/01/20266.296.476.206.301,6636.30
5/29/20260.006.336.206.339596.33
5/28/20266.336.446.336.446456.44
5/27/20266.356.506.356.441,3406.44
5/26/20266.706.706.316.319,6866.31
5/22/20266.706.706.606.601,6746.60
5/21/20266.756.806.706.752,8216.75
5/20/20266.686.686.686.689216.68
5/19/20266.806.806.806.802626.80
5/18/20266.807.006.616.611,9476.61
5/15/20266.616.816.616.772,3096.77
5/14/20266.606.606.486.481,0226.48
5/13/20266.956.956.616.617,7226.61
5/12/20266.737.006.476.472,2406.47
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