NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$14.00
+0.480 (+3.55%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.45 | $14.00 | Thursday, 9th May 2024 ARKR stock ended at $14.00. This is 3.55% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.287% from a day low at $13.96 to a day high of $14.00. |
| 90 days | $12.94 | $14.75 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $21.29 | $21.29 | $21.29 | $21.29 | 384 |
| Nov 23, 2016 | $21.00 | $21.36 | $21.00 | $21.17 | 4 561 |
| Nov 22, 2016 | $21.68 | $21.70 | $21.00 | $21.40 | 1 148 |
| Nov 21, 2016 | $21.67 | $21.67 | $21.67 | $21.67 | 356 |
| Nov 18, 2016 | $21.55 | $21.71 | $21.05 | $21.21 | 2 146 |
| Nov 17, 2016 | $21.40 | $22.25 | $21.40 | $21.60 | 803 |
| Nov 16, 2016 | $21.95 | $21.96 | $21.95 | $21.96 | 524 |
| Nov 15, 2016 | $20.92 | $22.15 | $20.90 | $22.15 | 5 705 |
| Nov 14, 2016 | $21.33 | $21.33 | $21.27 | $21.27 | 538 |
| Nov 11, 2016 | $20.93 | $20.96 | $20.90 | $20.90 | 1 290 |
| Nov 10, 2016 | $20.20 | $20.80 | $20.20 | $20.75 | 9 066 |
| Nov 09, 2016 | $20.45 | $20.96 | $20.10 | $20.10 | 9 801 |
| Nov 08, 2016 | $20.46 | $20.46 | $20.46 | $20.46 | 2 672 |
| Nov 07, 2016 | $20.50 | $22.05 | $20.49 | $21.25 | 1 300 |
| Nov 04, 2016 | $20.57 | $20.58 | $20.57 | $20.58 | 400 |
| Nov 03, 2016 | $20.75 | $21.12 | $20.75 | $20.77 | 2 700 |
| Nov 02, 2016 | $21.09 | $21.09 | $20.82 | $20.82 | 600 |
| Nov 01, 2016 | $20.68 | $21.70 | $20.68 | $21.70 | 2 700 |
| Oct 31, 2016 | $20.41 | $20.65 | $20.41 | $20.65 | 2 000 |
| Oct 28, 2016 | $20.45 | $20.57 | $20.45 | $20.57 | 700 |
| Oct 27, 2016 | $20.60 | $20.61 | $20.51 | $20.51 | 900 |
| Oct 26, 2016 | $20.83 | $20.83 | $20.10 | $20.41 | 1 700 |
| Oct 25, 2016 | $20.48 | $20.75 | $20.48 | $20.75 | 2 300 |
| Oct 24, 2016 | $20.61 | $20.61 | $20.61 | $20.61 | 900 |
| Oct 21, 2016 | $20.50 | $20.61 | $20.50 | $20.51 | 2 900 |
