NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.55
+0.100 (+0.743%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.45 | $14.00 | Friday, 3rd May 2024 ARKR stock ended at $13.55. This is 0.743% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at $13.55 to a day high of $13.55. |
| 90 days | $12.94 | $15.00 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $16.92 | $16.92 | $16.92 | $16.92 | 700 |
| Jan 18, 2022 | $17.07 | $17.17 | $16.78 | $16.78 | 2 600 |
| Jan 14, 2022 | $17.06 | $17.45 | $17.06 | $17.32 | 3 700 |
| Jan 13, 2022 | $17.69 | $17.69 | $17.05 | $17.64 | 4 200 |
| Jan 12, 2022 | $17.40 | $17.50 | $17.39 | $17.47 | 9 500 |
| Jan 11, 2022 | $16.81 | $17.40 | $16.54 | $17.38 | 5 000 |
| Jan 10, 2022 | $16.98 | $17.12 | $16.50 | $17.12 | 10 600 |
| Jan 07, 2022 | $16.88 | $17.12 | $16.75 | $17.12 | 6 300 |
| Jan 06, 2022 | $16.78 | $16.98 | $16.50 | $16.96 | 4 600 |
| Jan 05, 2022 | $16.34 | $16.78 | $16.34 | $16.65 | 8 961 |
| Jan 04, 2022 | $16.67 | $16.80 | $16.50 | $16.50 | 5 959 |
| Jan 03, 2022 | $17.22 | $17.32 | $16.60 | $16.65 | 5 857 |
| Dec 31, 2021 | $16.71 | $17.09 | $16.61 | $16.83 | 7 628 |
| Dec 30, 2021 | $17.18 | $17.58 | $16.55 | $16.74 | 11 793 |
| Dec 29, 2021 | $17.08 | $17.31 | $17.05 | $17.31 | 2 570 |
| Dec 28, 2021 | $17.43 | $17.48 | $16.87 | $17.19 | 4 949 |
| Dec 27, 2021 | $16.97 | $17.78 | $16.97 | $17.62 | 7 707 |
| Dec 23, 2021 | $17.26 | $17.34 | $17.00 | $17.34 | 5 443 |
| Dec 22, 2021 | $16.80 | $17.43 | $16.50 | $16.96 | 6 403 |
| Dec 21, 2021 | $16.78 | $17.80 | $16.50 | $17.40 | 13 386 |
| Dec 20, 2021 | $16.50 | $16.50 | $15.68 | $16.40 | 3 518 |
| Dec 17, 2021 | $16.94 | $16.94 | $16.75 | $16.75 | 1 621 |
| Dec 16, 2021 | $17.00 | $17.20 | $16.60 | $16.60 | 3 743 |
| Dec 15, 2021 | $16.58 | $17.00 | $16.58 | $16.74 | 1 778 |
| Dec 14, 2021 | $17.00 | $17.25 | $17.00 | $17.25 | 2 651 |
