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 |
| May 31, 2016 | $20.19 | $20.19 | $20.19 | $20.19 | 1 461 |
| May 27, 2016 | $20.04 | $20.04 | $20.04 | $20.04 | 583 |
| May 26, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 2 902 |
| May 25, 2016 | $20.23 | $20.23 | $20.23 | $20.23 | 777 |
| May 24, 2016 | $20.07 | $20.07 | $20.07 | $20.07 | 548 |
| May 23, 2016 | $20.04 | $20.04 | $20.04 | $20.04 | 996 |
| May 20, 2016 | $20.16 | $20.16 | $20.16 | $20.16 | 1 783 |
| May 19, 2016 | $20.06 | $20.06 | $20.06 | $20.06 | 2 247 |
| May 18, 2016 | $20.23 | $20.23 | $20.23 | $20.23 | 1 788 |
| May 17, 2016 | $20.21 | $20.21 | $20.21 | $20.21 | 455 |
| May 16, 2016 | $20.20 | $20.20 | $20.20 | $20.20 | 1 360 |
| May 13, 2016 | $20.01 | $20.01 | $20.01 | $20.01 | 800 |
| May 12, 2016 | $20.26 | $20.26 | $20.26 | $20.26 | 509 |
| May 11, 2016 | $20.11 | $20.11 | $20.11 | $20.11 | 1 327 |
| May 10, 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 3 169 |
| May 09, 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 1 391 |
| May 06, 2016 | $20.05 | $20.05 | $20.05 | $20.05 | 1 007 |
| May 05, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 5 326 |
| May 04, 2016 | $20.03 | $20.03 | $20.03 | $20.03 | 725 |
| May 03, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 1 550 |
| May 02, 2016 | $20.03 | $20.03 | $20.03 | $20.03 | 1 284 |
| Apr 29, 2016 | $20.14 | $20.14 | $20.14 | $20.14 | 429 |
| Apr 28, 2016 | $20.33 | $20.33 | $20.33 | $20.33 | 2 877 |
| Apr 27, 2016 | $20.02 | $20.02 | $20.02 | $20.02 | 4 328 |
| Apr 26, 2016 | $20.31 | $20.31 | $20.31 | $20.31 | 3 754 |
