ARKR - Ark Restaurants Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201920.0220.0220.0220.0220.02-
Aug 15, 201920.0220.0220.0220.0220.02500
Aug 14, 201919.8519.8519.8519.8519.85300
Aug 13, 201919.7120.3019.7120.2520.251,600
Aug 12, 201919.9720.2019.8419.8419.845,100
Aug 09, 201919.2520.3019.0019.4219.427,500
Aug 08, 201919.5520.3019.3119.3119.313,900
Aug 07, 201920.2020.2019.5619.5619.561,400
Aug 06, 201920.0120.0119.6519.6819.684,300
Aug 05, 201920.1020.1020.0020.0020.00300
Aug 02, 201919.5020.1819.5020.0720.073,400
Aug 01, 201919.4019.7819.2519.2519.258,200
Jul 31, 201920.0020.3319.2719.2719.2710,100
Jul 30, 201920.2520.2519.9819.9819.98500
Jul 29, 201920.3420.3420.0220.0220.02900
Jul 26, 201919.7520.2919.7520.2920.29500
Jul 25, 201919.7619.8119.7619.8119.81500
Jul 24, 201920.0120.1020.0120.1020.10800
Jul 23, 201919.8819.8819.8819.8819.88200
Jul 22, 201919.7520.0919.7520.0020.006,400
Jul 19, 201920.1120.1120.1120.1120.11100
Jul 18, 201919.9020.1119.5520.1120.11800
Jul 17, 201920.0020.0020.0020.0020.00900
Jul 16, 201920.0020.0020.0020.0020.00100
Jul 15, 201920.0020.0020.0020.0020.00700
Jul 12, 201920.4220.4220.2120.2120.21600
Jul 11, 201920.1720.2020.1720.2020.201,800
Jul 10, 201920.2020.4220.2020.4220.42700
Jul 09, 201920.4320.4320.1920.2020.201,000
Jul 08, 201920.2420.2520.0420.1920.197,000
Jul 05, 201920.0320.2020.0320.2020.20600
Jul 03, 201920.0120.3920.0120.3920.39400
Jul 02, 201920.4520.4519.9019.9019.90500
Jul 01, 201920.4520.4520.4520.4520.45200
Jun 28, 201919.9420.4519.9420.4520.451,500
Jun 27, 201919.9219.9219.9219.9219.92300
Jun 26, 201919.8220.3119.6520.1120.1116,100
Jun 25, 201920.0020.5019.9220.3120.314,600
Jun 24, 201920.6220.6220.6220.6220.62200
Jun 21, 201919.9119.9119.9119.9119.91100
Jun 20, 201919.9119.9119.9119.9119.91300
Jun 20, 20190.25 Dividend
Jun 19, 201920.4620.4620.4020.4020.15600
Jun 18, 201919.8219.8219.8219.8219.58300
Jun 17, 201920.2020.2020.1120.1119.861,800
Jun 14, 201920.0420.6720.0420.6720.423,300
Jun 13, 201920.3820.3820.3820.3820.13300
Jun 12, 201920.0520.2020.0520.2019.951,000
Jun 11, 201920.6720.6720.3120.3120.061,800
Jun 10, 201920.4520.4920.3520.4920.241,900
Jun 07, 201920.3720.3720.3620.3620.11500
Jun 06, 201919.7619.7619.7619.7619.52300
Jun 05, 201920.1020.1020.1020.1019.852,500
Jun 04, 201920.2020.4619.7020.2520.0027,700
Jun 03, 201919.8719.8719.8719.8719.63100
May 31, 201920.2520.4519.8019.8719.633,500
May 30, 201919.6020.0019.6020.0019.751,400
May 29, 201920.2520.2520.2520.2520.00-
May 28, 201920.3220.3220.2520.2520.00600
May 24, 201920.3820.4520.2020.2520.001,900
May 23, 201920.1720.1720.1720.1719.92100
May 22, 201920.1720.1720.1720.1719.92-
May 21, 201919.2820.2019.2820.1719.921,700
May 20, 201920.2920.2919.5719.6819.446,500
May 17, 201919.7520.0819.6120.0019.758,900
May 16, 201920.0020.0019.8620.0019.754,500
May 15, 201919.7020.0619.7020.0619.811,700
May 14, 201920.0820.2119.8620.0019.756,200
May 13, 201919.5120.1219.5120.0819.833,600
May 10, 201919.6419.6419.6419.6419.40200
May 09, 201919.9819.9819.9819.9819.74100
May 08, 201919.9020.1719.6819.9819.746,800
May 07, 201919.5220.3619.5220.1019.858,500
May 06, 201920.3720.3719.8920.0219.771,200
May 03, 201919.8320.1019.8319.9919.752,000
May 02, 201920.4520.4520.1120.1119.86300
May 01, 201919.8920.1919.7920.0719.8212,200
Apr 30, 201919.9419.9419.9419.9419.70100
Apr 29, 201920.3620.3619.9419.9419.70600
Apr 26, 201919.8020.4619.5720.0119.763,100
Apr 25, 201919.7620.2719.7620.0219.774,000
Apr 24, 201919.8019.8019.8019.8019.56100
Apr 23, 201919.8019.8019.8019.8019.56200
Apr 22, 201919.5619.8019.5619.8019.56500
Apr 18, 201919.9019.9019.9019.9019.66100
Apr 17, 201919.5920.1819.5919.9019.665,600
Apr 16, 201919.8020.0019.6319.9919.757,900
Apr 15, 201919.9019.9019.9019.9019.66100
Apr 12, 201919.9019.9019.9019.9019.66300
Apr 11, 201919.9019.9019.9019.9019.66100
Apr 10, 201919.6720.0619.6719.9019.661,900
Apr 09, 201919.7220.0219.6220.0219.773,900
Apr 08, 201920.1820.2019.9420.2019.951,000
Apr 05, 201919.9720.3319.9720.1719.922,000
Apr 04, 201920.2220.2220.1020.1019.85200
Apr 03, 201920.0020.3719.8719.8719.631,000
Apr 02, 201919.8120.4219.8120.0119.761,700
Apr 01, 201919.8520.4719.6120.1119.863,100
Mar 29, 201920.0020.0019.4019.4919.25800
Mar 28, 201919.9920.2119.5519.9319.692,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...