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 |
| Sep 15, 2016 | $22.82 | $23.30 | $22.43 | $23.05 | 700 |
| Sep 14, 2016 | $23.33 | $23.34 | $23.00 | $22.75 | 1 700 |
| Sep 13, 2016 | $23.02 | $23.34 | $22.52 | $23.09 | 1 500 |
| Sep 12, 2016 | $23.05 | $23.16 | $22.50 | $22.54 | 900 |
| Sep 09, 2016 | $23.00 | $23.34 | $22.79 | $22.54 | 1 100 |
| Sep 08, 2016 | $23.25 | $23.34 | $23.05 | $22.80 | 2 100 |
| Sep 07, 2016 | $23.33 | $23.33 | $23.04 | $23.01 | 2 600 |
| Sep 06, 2016 | $23.20 | $23.20 | $22.89 | $22.79 | 3 300 |
| Sep 02, 2016 | $22.57 | $22.57 | $22.57 | $22.32 | 100 |
| Sep 01, 2016 | $23.34 | $23.54 | $22.60 | $22.40 | 2 200 |
| Aug 31, 2016 | $22.79 | $22.79 | $22.40 | $22.16 | 1 100 |
| Aug 30, 2016 | $22.72 | $22.72 | $22.72 | $22.47 | 700 |
| Aug 29, 2016 | $22.50 | $22.50 | $22.50 | $22.26 | 0 |
| Aug 26, 2016 | $22.50 | $22.50 | $22.50 | $22.26 | 700 |
| Aug 25, 2016 | $22.23 | $22.88 | $22.16 | $22.16 | 1 600 |
| Aug 24, 2016 | $22.55 | $22.55 | $22.55 | $22.30 | 400 |
| Aug 23, 2016 | $22.78 | $23.50 | $22.20 | $21.96 | 900 |
| Aug 22, 2016 | $22.49 | $22.51 | $22.49 | $22.26 | 2 400 |
| Aug 19, 2016 | $22.50 | $22.63 | $22.20 | $21.97 | 1 900 |
| Aug 18, 2016 | $22.59 | $22.59 | $22.59 | $22.34 | 100 |
| Aug 17, 2016 | $22.61 | $22.61 | $22.61 | $22.36 | 300 |
| Aug 16, 2016 | $22.35 | $22.70 | $22.20 | $22.45 | 5 800 |
| Aug 15, 2016 | $22.08 | $22.27 | $22.00 | $22.03 | 4 000 |
| Aug 12, 2016 | $23.17 | $23.30 | $21.95 | $21.99 | 29 400 |
| Aug 11, 2016 | $22.97 | $23.23 | $22.84 | $22.84 | 5 900 |
