NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$14.00
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.29 | Friday, 19th Apr 2024 ARKR stock ended at $14.00. During the day the stock fluctuated 0.0007% from a day low at $14.00 to a day high of $14.00. |
| 90 days | $12.94 | $15.64 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $11.34 | $11.34 | $10.96 | $11.03 | 24 785 |
| 2020-10-23 | $11.60 | $11.60 | $11.29 | $11.55 | 7 288 |
| 2020-10-22 | $11.43 | $11.60 | $11.43 | $11.47 | 1 264 |
| 2020-10-21 | $11.37 | $11.52 | $11.30 | $11.37 | 4 045 |
| 2020-10-20 | $11.85 | $11.85 | $11.10 | $11.37 | 11 826 |
| 2020-10-19 | $12.05 | $12.05 | $11.70 | $11.70 | 3 361 |
| 2020-10-16 | $11.92 | $12.20 | $11.92 | $12.00 | 3 714 |
| 2020-10-15 | $11.75 | $12.09 | $11.50 | $12.00 | 4 107 |
| 2020-10-14 | $11.77 | $12.09 | $11.51 | $11.78 | 4 775 |
| 2020-10-13 | $12.00 | $12.05 | $11.71 | $11.71 | 5 211 |
| 2020-10-12 | $12.36 | $12.36 | $12.04 | $12.13 | 9 636 |
| 2020-10-09 | $12.00 | $12.39 | $12.00 | $12.18 | 19 592 |
| 2020-10-08 | $12.00 | $12.00 | $11.31 | $12.00 | 5 351 |
| 2020-10-07 | $11.62 | $11.96 | $11.31 | $11.96 | 7 069 |
| 2020-10-06 | $11.81 | $12.01 | $11.55 | $11.67 | 15 796 |
| 2020-10-05 | $11.70 | $11.79 | $11.20 | $11.60 | 4 888 |
| 2020-10-02 | $10.99 | $11.61 | $10.97 | $11.51 | 5 858 |
| 2020-10-01 | $11.20 | $11.57 | $10.86 | $11.38 | 4 761 |
| 2020-09-30 | $12.15 | $12.47 | $10.76 | $10.86 | 50 288 |
| 2020-09-29 | $12.15 | $12.25 | $11.80 | $12.00 | 5 734 |
| 2020-09-28 | $12.00 | $12.80 | $11.59 | $11.91 | 16 569 |
| 2020-09-25 | $11.12 | $11.86 | $11.12 | $11.64 | 14 181 |
| 2020-09-24 | $11.40 | $11.68 | $11.11 | $11.31 | 15 853 |
| 2020-09-23 | $11.47 | $11.73 | $11.43 | $11.43 | 10 210 |
| 2020-09-22 | $11.92 | $12.44 | $11.55 | $11.97 | 17 493 |
