NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.59
-0.0100 (-0.0735%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.59 | $14.00 | Wednesday, 1st May 2024 ARKR stock ended at $13.59. This is 0.0735% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.147% from a day low at $13.59 to a day high of $13.61. |
90 days | $12.94 | $15.64 | |
52 weeks | $10.50 | $18.75 |
Date | Open | High | Low | Close | Volume |
Jan 12, 2024 | $14.40 | $14.40 | $14.40 | $14.40 | 250 |
Jan 11, 2024 | $14.04 | $14.04 | $14.01 | $14.01 | 687 |
Jan 10, 2024 | $13.90 | $13.90 | $13.90 | $13.90 | 539 |
Jan 09, 2024 | $13.92 | $14.15 | $13.92 | $14.15 | 509 |
Jan 08, 2024 | $13.83 | $14.37 | $13.83 | $13.90 | 1 689 |
Jan 05, 2024 | $14.07 | $14.07 | $13.85 | $13.85 | 2 147 |
Jan 04, 2024 | $14.20 | $14.20 | $13.80 | $13.80 | 793 |
Jan 03, 2024 | $14.15 | $14.20 | $14.15 | $14.20 | 381 |
Jan 02, 2024 | $14.04 | $14.24 | $14.04 | $14.18 | 1 946 |
Dec 29, 2023 | $14.06 | $14.20 | $14.06 | $14.07 | 741 |
Dec 28, 2023 | $14.15 | $14.46 | $14.06 | $14.10 | 3 147 |
Dec 27, 2023 | $14.22 | $14.29 | $14.20 | $14.29 | 1 241 |
Dec 26, 2023 | $14.37 | $14.37 | $14.03 | $14.07 | 881 |
Dec 22, 2023 | $14.41 | $14.41 | $14.30 | $14.40 | 1 049 |
Dec 21, 2023 | $14.13 | $14.22 | $14.02 | $14.16 | 2 589 |
Dec 20, 2023 | $14.50 | $14.62 | $14.15 | $14.29 | 2 795 |
Dec 19, 2023 | $10.50 | $14.37 | $10.50 | $14.11 | 39 564 |
Dec 18, 2023 | $15.50 | $15.50 | $15.05 | $15.05 | 7 595 |
Dec 15, 2023 | $15.25 | $15.43 | $15.25 | $15.35 | 5 476 |
Dec 14, 2023 | $15.41 | $15.55 | $15.24 | $15.24 | 9 874 |
Dec 13, 2023 | $15.33 | $15.50 | $15.22 | $15.41 | 4 617 |
Dec 12, 2023 | $15.50 | $15.55 | $15.24 | $15.24 | 4 206 |
Dec 11, 2023 | $15.47 | $15.62 | $15.42 | $15.62 | 1 749 |
Dec 08, 2023 | $15.54 | $15.75 | $15.45 | $15.45 | 4 944 |
Dec 07, 2023 | $15.49 | $15.65 | $15.43 | $15.65 | 2 414 |