NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.84
-0.160 (-1.14%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.39 | $14.00 | Friday, 10th May 2024 ARKR stock ended at $13.84. This is 1.14% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.57% from a day low at $13.39 to a day high of $14.00. |
| 90 days | $12.94 | $14.75 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2022 | $18.93 | $18.93 | $18.51 | $18.85 | 5 000 |
| Mar 02, 2022 | $18.79 | $18.96 | $18.75 | $18.88 | 4 900 |
| Mar 01, 2022 | $18.78 | $18.90 | $18.47 | $18.66 | 15 100 |
| Feb 28, 2022 | $18.29 | $18.86 | $18.29 | $18.80 | 17 900 |
| Feb 25, 2022 | $18.88 | $18.98 | $18.26 | $18.50 | 11 800 |
| Feb 24, 2022 | $18.41 | $18.99 | $18.12 | $18.66 | 19 100 |
| Feb 23, 2022 | $18.80 | $18.90 | $18.11 | $18.82 | 8 200 |
| Feb 22, 2022 | $19.09 | $19.20 | $18.10 | $18.99 | 25 700 |
| Feb 18, 2022 | $18.90 | $19.93 | $18.35 | $19.15 | 58 100 |
| Feb 17, 2022 | $18.01 | $19.01 | $18.01 | $19.01 | 22 200 |
| Feb 16, 2022 | $17.82 | $18.80 | $16.75 | $18.64 | 16 200 |
| Feb 15, 2022 | $16.90 | $18.05 | $16.85 | $17.91 | 29 700 |
| Feb 14, 2022 | $16.52 | $17.08 | $16.48 | $16.70 | 9 200 |
| Feb 11, 2022 | $16.69 | $16.92 | $16.55 | $16.79 | 4 200 |
| Feb 10, 2022 | $16.90 | $16.90 | $16.17 | $16.70 | 9 800 |
| Feb 09, 2022 | $16.80 | $17.10 | $16.70 | $16.80 | 3 800 |
| Feb 08, 2022 | $16.69 | $17.12 | $16.60 | $17.11 | 8 500 |
| Feb 07, 2022 | $16.57 | $16.70 | $16.33 | $16.60 | 4 300 |
| Feb 04, 2022 | $16.19 | $16.98 | $16.19 | $16.19 | 4 800 |
| Feb 03, 2022 | $16.90 | $16.99 | $16.06 | $16.06 | 5 700 |
| Feb 02, 2022 | $16.48 | $16.86 | $16.44 | $16.82 | 4 100 |
| Feb 01, 2022 | $16.05 | $16.47 | $15.84 | $16.47 | 2 840 |
| Jan 31, 2022 | $15.38 | $16.09 | $15.38 | $16.04 | 2 500 |
| Jan 28, 2022 | $15.77 | $15.77 | $15.55 | $15.65 | 4 000 |
| Jan 27, 2022 | $15.85 | $16.11 | $15.50 | $15.74 | 4 600 |
