FinData: Historical Data for NASDAQ, ARKR

Thursday, 25 April 2024

Ark Restaurants Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.58	19.68	19.46	19.60	3,600
13/10/22	19.50	19.60	19.12	19.60	7,500
12/10/22	19.90	19.90	19.31	19.60	3,200
11/10/22	19.31	19.53	18.71	19.12	10,500
10/10/22	19.44	19.56	18.86	19.30	14,300
07/10/22	19.60	19.60	19.08	19.48	2,200
06/10/22	19.31	19.85	18.91	19.60	43,000
05/10/22	19.49	19.60	18.99	19.13	4,900
04/10/22	19.50	19.72	19.26	19.38	2,900
03/10/22	19.06	19.39	18.62	19.30	9,600
30/09/22	18.07	19.52	18.07	18.59	19,800
29/09/22	18.96	18.96	17.37	18.34	3,800
28/09/22	18.00	18.71	17.80	18.71	14,000
26/09/22	18.18	18.18	17.33	17.83	10,000
23/09/22	18.50	18.50	17.57	17.90	10,800
22/09/22	19.58	19.83	18.55	18.97	18,300
21/09/22	20.13	20.13	19.90	19.95	30,300
20/09/22	19.95	20.24	19.75	20.15	10,500
19/09/22	19.50	20.10	19.50	19.90	27,900
16/09/22	19.25	19.92	19.22	19.92	7,100
15/09/22	20.12	20.45	19.76	20.33	2,200
14/09/22	19.75	20.61	19.27	20.17	12,200
13/09/22	19.52	19.79	19.07	19.79	8,700
12/09/22	19.20	19.60	19.20	19.60	7,100
09/09/22	19.13	19.60	18.80	19.14	5,100
08/09/22	18.76	19.22	18.55	19.22	1,900
07/09/22	18.55	19.22	18.55	18.70	9,100
06/09/22	17.75	18.11	17.25	18.11	20,800
02/09/22	18.54	19.36	17.80	17.80	14,400
01/09/22	19.35	19.38	18.46	18.46	4,100
31/08/22	20.16	20.69	19.49	19.71	10,700
30/08/22	20.69	21.15	20.12	20.12	12,400
29/08/22	20.79	20.79	20.32	20.32	6,200
26/08/22	20.90	21.14	20.52	20.64	12,900
25/08/22	21.00	21.26	20.76	21.12	8,100
24/08/22	20.96	21.25	20.75	20.86	5,800
23/08/22	20.69	21.43	20.67	21.43	11,600
22/08/22	20.75	20.75	20.12	20.74	7,400
19/08/22	20.36	20.77	20.35	20.43	2,600
18/08/22	20.92	20.92	20.18	20.47	4,300
17/08/22	21.28	21.30	20.65	20.92	8,900
16/08/22	22.31	22.45	20.74	21.30	43,600
15/08/22	21.80	22.20	21.80	22.00	11,400

Global Indices

No news available...

Currencies