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 |
| Jun 18, 2020 | $14.13 | $14.13 | $13.31 | $13.31 | 2 003 |
| Jun 17, 2020 | $12.51 | $13.36 | $12.51 | $13.29 | 3 380 |
| Jun 16, 2020 | $13.39 | $14.55 | $13.39 | $13.85 | 4 634 |
| Jun 15, 2020 | $11.70 | $13.05 | $11.50 | $12.81 | 15 060 |
| Jun 12, 2020 | $11.77 | $13.57 | $11.57 | $11.86 | 9 092 |
| Jun 11, 2020 | $13.02 | $13.49 | $11.50 | $11.73 | 15 043 |
| Jun 10, 2020 | $15.43 | $15.43 | $13.00 | $13.50 | 12 862 |
| Jun 09, 2020 | $16.11 | $16.11 | $14.08 | $15.22 | 6 991 |
| Jun 08, 2020 | $13.53 | $16.95 | $13.53 | $16.39 | 22 017 |
| Jun 05, 2020 | $12.60 | $15.50 | $12.60 | $13.34 | 23 760 |
| Jun 04, 2020 | $11.41 | $12.22 | $10.63 | $12.20 | 6 734 |
| Jun 03, 2020 | $12.00 | $12.20 | $11.75 | $11.75 | 6 433 |
| Jun 02, 2020 | $12.63 | $12.84 | $11.80 | $12.00 | 5 468 |
| Jun 01, 2020 | $12.54 | $12.66 | $12.30 | $12.63 | 2 133 |
| May 29, 2020 | $12.54 | $12.54 | $11.80 | $12.25 | 3 354 |
| May 28, 2020 | $12.65 | $12.80 | $12.04 | $12.04 | 4 728 |
| May 27, 2020 | $12.65 | $12.75 | $12.00 | $12.30 | 4 479 |
| May 26, 2020 | $12.61 | $12.61 | $12.05 | $12.49 | 5 033 |
| May 22, 2020 | $11.39 | $12.02 | $11.39 | $12.02 | 2 958 |
| May 21, 2020 | $11.16 | $11.75 | $11.01 | $11.01 | 5 483 |
| May 20, 2020 | $11.11 | $11.30 | $10.82 | $10.82 | 2 113 |
| May 19, 2020 | $11.41 | $11.69 | $10.42 | $11.11 | 5 214 |
| May 18, 2020 | $10.88 | $11.74 | $10.05 | $11.06 | 13 555 |
| May 15, 2020 | $10.27 | $10.88 | $9.77 | $9.86 | 3 758 |
| May 14, 2020 | $10.03 | $10.84 | $9.90 | $10.00 | 3 296 |
