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 |
| Oct 20, 2016 | $20.59 | $20.59 | $20.00 | $20.35 | 3 200 |
| Oct 19, 2016 | $21.25 | $21.89 | $20.51 | $20.55 | 8 900 |
| Oct 18, 2016 | $21.75 | $21.79 | $21.36 | $21.36 | 1 600 |
| Oct 17, 2016 | $21.47 | $21.48 | $21.45 | $21.48 | 800 |
| Oct 14, 2016 | $21.79 | $21.79 | $21.38 | $21.38 | 1 400 |
| Oct 13, 2016 | $22.00 | $22.00 | $21.75 | $21.75 | 3 000 |
| Oct 12, 2016 | $22.10 | $22.15 | $22.00 | $22.15 | 1 000 |
| Oct 11, 2016 | $22.10 | $22.10 | $22.00 | $22.00 | 800 |
| Oct 10, 2016 | $22.25 | $22.37 | $22.03 | $22.05 | 1 500 |
| Oct 07, 2016 | $22.37 | $22.60 | $22.03 | $22.24 | 1 600 |
| Oct 06, 2016 | $22.81 | $22.88 | $22.41 | $22.41 | 3 600 |
| Oct 05, 2016 | $22.77 | $22.77 | $22.25 | $22.25 | 600 |
| Oct 04, 2016 | $22.51 | $22.51 | $22.50 | $22.50 | 700 |
| Oct 03, 2016 | $22.40 | $22.49 | $22.28 | $22.49 | 2 500 |
| Sep 30, 2016 | $22.52 | $22.75 | $22.41 | $22.44 | 2 800 |
| Sep 29, 2016 | $22.23 | $22.59 | $22.18 | $22.18 | 3 500 |
| Sep 28, 2016 | $22.35 | $22.35 | $22.35 | $22.35 | 400 |
| Sep 27, 2016 | $22.29 | $22.74 | $22.01 | $22.38 | 4 100 |
| Sep 26, 2016 | $22.61 | $22.61 | $22.25 | $22.37 | 3 700 |
| Sep 23, 2016 | $22.88 | $23.00 | $22.61 | $22.61 | 10 800 |
| Sep 22, 2016 | $23.23 | $23.23 | $23.00 | $23.00 | 1 000 |
| Sep 21, 2016 | $23.03 | $23.06 | $23.00 | $23.06 | 1 700 |
| Sep 20, 2016 | $23.09 | $23.09 | $23.09 | $23.09 | 200 |
| Sep 19, 2016 | $22.47 | $23.59 | $22.47 | $23.20 | 3 700 |
| Sep 16, 2016 | $23.03 | $23.54 | $22.91 | $22.71 | 8 000 |
