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 |
| Aug 10, 2016 | $23.20 | $23.20 | $23.20 | $22.95 | 200 |
| Aug 09, 2016 | $23.11 | $23.59 | $23.11 | $22.95 | 700 |
| Aug 08, 2016 | $23.20 | $23.20 | $23.10 | $22.95 | 3 800 |
| Aug 05, 2016 | $23.20 | $23.20 | $23.20 | $22.95 | 200 |
| Aug 04, 2016 | $23.35 | $23.35 | $22.88 | $22.88 | 3 200 |
| Aug 03, 2016 | $23.39 | $23.39 | $23.25 | $23.00 | 300 |
| Aug 02, 2016 | $23.00 | $23.30 | $22.89 | $22.80 | 2 800 |
| Aug 01, 2016 | $23.02 | $23.11 | $23.00 | $22.75 | 1 600 |
| Jul 29, 2016 | $23.20 | $23.20 | $23.20 | $22.95 | 200 |
| Jul 28, 2016 | $23.40 | $23.40 | $23.20 | $22.95 | 1 200 |
| Jul 27, 2016 | $23.93 | $23.93 | $23.01 | $23.16 | 3 600 |
| Jul 26, 2016 | $23.02 | $23.45 | $23.02 | $22.84 | 1 200 |
| Jul 25, 2016 | $23.10 | $23.32 | $23.02 | $22.77 | 2 100 |
| Jul 22, 2016 | $23.07 | $23.61 | $23.07 | $23.15 | 1 900 |
| Jul 21, 2016 | $23.80 | $23.99 | $23.76 | $23.73 | 1 200 |
| Jul 20, 2016 | $23.73 | $23.89 | $23.64 | $23.58 | 1 800 |
| Jul 19, 2016 | $23.90 | $24.00 | $23.07 | $22.82 | 3 500 |
| Jul 18, 2016 | $23.75 | $23.93 | $23.70 | $23.67 | 1 400 |
| Jul 15, 2016 | $23.14 | $23.50 | $23.14 | $23.15 | 1 000 |
| Jul 14, 2016 | $23.25 | $23.71 | $23.07 | $22.82 | 1 800 |
| Jul 13, 2016 | $22.91 | $23.00 | $22.46 | $22.75 | 4 600 |
| Jul 12, 2016 | $23.50 | $23.75 | $22.89 | $22.64 | 3 100 |
| Jul 11, 2016 | $23.66 | $24.00 | $23.66 | $23.49 | 3 000 |
| Jul 08, 2016 | $24.00 | $24.00 | $23.56 | $23.40 | 6 000 |
| Jul 07, 2016 | $23.74 | $24.32 | $23.74 | $23.84 | 3 200 |
