NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.63
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.05 | Wednesday, 24th Apr 2024 ARKR stock ended at $13.63. During the day the stock fluctuated 0% from a day low at $13.63 to a day high of $13.63. |
| 90 days | $12.94 | $15.64 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $11.40 | $11.68 | $11.11 | $11.31 | 15 853 |
| Sep 23, 2020 | $11.47 | $11.73 | $11.43 | $11.43 | 10 210 |
| Sep 22, 2020 | $11.92 | $12.44 | $11.55 | $11.97 | 17 493 |
| Sep 21, 2020 | $11.66 | $12.75 | $11.35 | $11.50 | 18 472 |
| Sep 18, 2020 | $12.00 | $12.50 | $11.28 | $12.10 | 28 786 |
| Sep 17, 2020 | $11.09 | $12.19 | $11.09 | $12.00 | 22 222 |
| Sep 16, 2020 | $9.99 | $11.30 | $9.99 | $11.09 | 20 343 |
| Sep 15, 2020 | $10.24 | $10.60 | $10.17 | $10.27 | 17 757 |
| Sep 14, 2020 | $10.03 | $10.20 | $9.81 | $10.20 | 20 128 |
| Sep 11, 2020 | $10.00 | $11.12 | $10.00 | $10.03 | 4 654 |
| Sep 10, 2020 | $10.57 | $10.57 | $9.95 | $10.03 | 37 710 |
| Sep 09, 2020 | $10.14 | $10.25 | $9.82 | $10.08 | 21 394 |
| Sep 08, 2020 | $10.12 | $10.35 | $9.60 | $10.21 | 27 359 |
| Sep 04, 2020 | $10.17 | $11.19 | $9.50 | $9.95 | 24 709 |
| Sep 03, 2020 | $9.89 | $10.88 | $9.71 | $9.83 | 55 568 |
| Sep 02, 2020 | $9.85 | $9.92 | $9.74 | $9.78 | 22 127 |
| Sep 01, 2020 | $9.80 | $9.80 | $9.51 | $9.66 | 14 742 |
| Aug 31, 2020 | $9.66 | $9.92 | $9.66 | $9.75 | 7 841 |
| Aug 28, 2020 | $9.58 | $9.70 | $9.48 | $9.66 | 12 630 |
| Aug 27, 2020 | $9.50 | $9.64 | $9.30 | $9.50 | 20 085 |
| Aug 26, 2020 | $9.52 | $9.53 | $9.40 | $9.40 | 12 909 |
| Aug 25, 2020 | $9.75 | $9.75 | $9.35 | $9.45 | 10 022 |
| Aug 24, 2020 | $9.57 | $9.76 | $9.54 | $9.75 | 6 133 |
| Aug 21, 2020 | $9.70 | $9.70 | $9.39 | $9.41 | 7 209 |
| Aug 20, 2020 | $9.65 | $9.79 | $9.31 | $9.39 | 12 271 |
