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 |
| Jul 06, 2016 | $24.25 | $24.25 | $23.68 | $23.49 | 2 900 |
| Jul 05, 2016 | $23.62 | $23.92 | $23.07 | $23.16 | 2 300 |
| Jul 01, 2016 | $23.00 | $23.92 | $22.32 | $22.57 | 9 900 |
| Jun 30, 2016 | $23.65 | $24.09 | $21.75 | $22.08 | 26 300 |
| Jun 29, 2016 | $22.52 | $24.00 | $22.52 | $23.44 | 17 000 |
| Jun 28, 2016 | $21.74 | $22.99 | $21.50 | $22.73 | 13 600 |
| Jun 27, 2016 | $20.55 | $21.50 | $20.55 | $21.17 | 38 200 |
| Jun 24, 2016 | $20.52 | $20.52 | $20.17 | $19.95 | 2 000 |
| Jun 23, 2016 | $20.91 | $20.99 | $20.79 | $20.56 | 800 |
| Jun 22, 2016 | $20.50 | $20.76 | $20.50 | $20.53 | 600 |
| Jun 21, 2016 | $20.43 | $20.80 | $20.43 | $20.57 | 4 700 |
| Jun 20, 2016 | $20.45 | $20.89 | $20.31 | $20.66 | 11 400 |
| Jun 17, 2016 | $20.58 | $20.83 | $20.44 | $20.22 | 6 300 |
| Jun 16, 2016 | $20.70 | $20.70 | $20.70 | $20.70 | 1 199 |
| Jun 15, 2016 | $20.41 | $20.41 | $20.41 | $20.41 | 3 867 |
| Jun 14, 2016 | $20.56 | $20.56 | $20.56 | $20.56 | 3 668 |
| Jun 13, 2016 | $20.71 | $20.71 | $20.71 | $20.71 | 3 183 |
| Jun 10, 2016 | $20.29 | $20.29 | $20.29 | $20.29 | 968 |
| Jun 09, 2016 | $20.94 | $20.94 | $20.94 | $20.94 | 1 151 |
| Jun 08, 2016 | $20.95 | $20.95 | $20.95 | $20.95 | 11 554 |
| Jun 07, 2016 | $20.17 | $20.17 | $20.17 | $20.17 | 419 |
| Jun 06, 2016 | $20.08 | $20.08 | $20.08 | $20.08 | 530 |
| Jun 03, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 800 |
| Jun 02, 2016 | $20.03 | $20.03 | $20.03 | $20.03 | 1 023 |
| Jun 01, 2016 | $20.12 | $20.12 | $20.12 | $20.12 | 370 |
