NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$14.00
+0.287 (+2.09%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.94 | $14.29 | Monday, 15th Apr 2024 ARKR stock ended at $14.00. This is 2.09% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $13.60 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 |
| 2020-08-10 | $9.55 | $9.68 | $9.33 | $9.55 | 11 176 |
| 2020-08-07 | $9.60 | $9.82 | $9.36 | $9.55 | 17 005 |
| 2020-08-06 | $9.62 | $9.89 | $9.45 | $9.50 | 13 520 |
| 2020-08-05 | $9.90 | $10.00 | $9.52 | $9.81 | 3 230 |
| 2020-08-04 | $9.75 | $10.00 | $9.35 | $9.91 | 6 995 |
| 2020-08-03 | $10.24 | $10.24 | $9.77 | $9.87 | 3 030 |
| 2020-07-31 | $10.16 | $10.16 | $9.75 | $9.86 | 7 827 |
| 2020-07-30 | $10.18 | $10.23 | $10.14 | $10.17 | 2 129 |
| 2020-07-29 | $10.38 | $10.44 | $10.00 | $10.11 | 3 743 |
| 2020-07-28 | $10.02 | $10.24 | $10.02 | $10.19 | 2 039 |
| 2020-07-27 | $10.66 | $10.67 | $10.10 | $10.23 | 7 290 |
| 2020-07-24 | $10.51 | $11.56 | $10.37 | $10.37 | 7 606 |
| 2020-07-23 | $11.10 | $11.16 | $10.03 | $11.15 | 3 328 |
| 2020-07-22 | $9.95 | $11.45 | $9.95 | $10.91 | 6 300 |
| 2020-07-21 | $10.38 | $10.38 | $10.01 | $10.20 | 4 800 |
| 2020-07-20 | $9.60 | $10.42 | $9.55 | $9.90 | 14 500 |
| 2020-07-17 | $9.88 | $9.90 | $9.80 | $9.85 | 7 600 |
| 2020-07-16 | $10.00 | $10.40 | $9.51 | $9.90 | 40 700 |
| 2020-07-15 | $9.89 | $10.96 | $9.80 | $10.79 | 23 300 |
| 2020-07-14 | $9.60 | $9.60 | $9.26 | $9.50 | 20 900 |
| 2020-07-13 | $9.75 | $11.29 | $9.36 | $9.79 | 18 000 |
| 2020-07-10 | $10.08 | $10.08 | $9.37 | $9.72 | 11 900 |
| 2020-07-09 | $10.56 | $10.80 | $9.80 | $10.05 | 7 600 |
| 2020-07-08 | $11.75 | $11.75 | $11.00 | $11.00 | 3 700 |
| 2020-07-07 | $12.00 | $12.00 | $11.51 | $11.66 | 1 700 |
