Stockscreener 앱 받기
11.29
1.76%
0.195
시간 외 거래:
11.19
-0.10
-0.89%
Ark Restaurants Corp 주식 (ARKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.83 | $11.03 | $0.798 | 1,934.0 | +1.76% |
| 2024-12-19 | $11.34 | $10.67 | $0.67 | 1,861.0 | +3.31% |
| 2024-12-18 | $12.05 | $10.74 | $1.31 | 3,880.0 | -8.87% |
| 2024-12-17 | $11.79 | $11.35 | $0.4367 | 2,114.0 | -1.87% |
| 2024-12-16 | $13.10 | $12.00 | $1.10 | 5,741.0 | -10.91% |
| 2024-12-13 | $13.65 | $13.15 | $0.502 | 2,008.0 | -4.40% |
| 2024-12-12 | $14.10 | $12.68 | $1.42 | 3,243.0 | +9.73% |
| 2024-12-11 | $13.83 | $12.85 | $0.98 | 3,965.0 | -6.82% |
| 2024-12-10 | $14.99 | $13.74 | $1.25 | 2,666.0 | -7.14% |
| 2024-12-09 | $15.51 | $14.01 | $1.50 | 34,124.0 | -2.81% |
| 2024-12-06 | $15.38 | $12.10 | $3.28 | 117,214.0 | +24.23% |
| 2024-12-05 | $12.43 | $11.62 | $0.8091 | 31,056.0 | -0.49% |
| 2024-12-04 | $12.36 | $9.75 | $2.61 | 54,305.0 | +15.51% |
| 2024-12-03 | $10.70 | $9.99 | $0.71 | 51,997.0 | +7.11% |
| 2024-12-02 | $9.99 | $9.75 | $0.24 | 7,645.0 | +1.73% |
| 2024-11-29 | $9.98 | $9.77 | $0.21 | 8,231.0 | -1.80% |
| 2024-11-27 | $10.00 | $9.84 | $0.164 | 5,728.0 | -0.60% |
| 2024-11-26 | $10.13 | $9.83 | $0.30 | 10,200.0 | +0.50% |
| 2024-11-25 | $10.13 | $9.85 | $0.28 | 4,917.0 | -0.89% |
| 2024-11-22 | $10.10 | $9.80 | $0.2999 | 3,784.0 | +0.10% |
Ark Restaurants Corp 주식 (ARKR) 연도별 가격 이력
이 심층 분석에서는 Ark Restaurants Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Restaurants Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Restaurants Corp 주식 (ARKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.51 | $9.75 | $5.76 | 325,687.0 | +14.97% |
| 2024-11 | $11.36 | $9.77 | $1.59 | 95,768.0 | -9.91% |
| 2024-10 | $12.10 | $10.55 | $1.55 | 98,882.0 | -9.09% |
| 2024-09 | $12.96 | $11.30 | $1.66 | 183,735.0 | -9.44% |
| 2024-08 | $13.88 | $11.00 | $2.88 | 88,678.0 | -1.34% |
| 2024-07 | $13.83 | $13.05 | $0.78 | 24,943.0 | +2.37% |
| 2024-06 | $15.44 | $12.98 | $2.46 | 49,654.0 | -11.06% |
| 2024-05 | $16.25 | $13.38 | $2.87 | 75,323.0 | +8.38% |
| 2024-04 | $14.00 | $13.60 | $0.40 | 35,388.0 | -1.09% |
| 2024-03 | $14.29 | $12.94 | $1.35 | 54,950.0 | -4.38% |
| 2024-02 | $15.64 | $13.80 | $1.84 | 39,783.0 | -1.57% |
| 2024-01 | $15.42 | $13.80 | $1.62 | 29,657.0 | +3.84% |
Ark Restaurants Corp 주식 (ARKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.75 | $10.27 | $5.48 | 109,792.0 | -9.23% |
| 2023-11 | $15.75 | $14.84 | $0.91 | 58,032.0 | -1.52% |
| 2023-10 | $15.83 | $15.00 | $0.8299 | 36,338.0 | +3.28% |
| 2023-09 | $16.64 | $15.15 | $1.49 | 69,417.0 | -5.46% |
| 2023-08 | $18.37 | $15.71 | $2.66 | 195,163.0 | -10.19% |
| 2023-07 | $18.75 | $17.88 | $0.87 | 68,200.0 | -2.97% |
| 2023-06 | $18.75 | $17.71 | $1.04 | 47,437.0 | +2.37% |
| 2023-05 | $18.70 | $17.05 | $1.65 | 92,093.0 | +3.27% |
| 2023-04 | $18.60 | $16.75 | $1.85 | 102,727.0 | -0.96% |
| 2023-03 | $19.80 | $16.70 | $3.10 | 266,859.0 | -3.18% |
| 2023-02 | $19.96 | $17.33 | $2.63 | 140,054.0 | -3.44% |
| 2023-01 | $19.00 | $16.39 | $2.61 | 133,151.0 | +14.13% |
Ark Restaurants Corp 주식 (ARKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.63 | $15.50 | $4.13 | 147,195.0 | -12.43% |
| 2022-11 | $20.80 | $18.60 | $2.20 | 104,490.0 | -8.47% |
| 2022-10 | $20.99 | $18.62 | $2.37 | 185,519.0 | +11.14% |
| 2022-09 | $20.61 | $17.25 | $3.36 | 242,949.0 | -5.68% |
| 2022-08 | $22.45 | $19.49 | $2.96 | 331,587.0 | -0.95% |
| 2022-07 | $20.00 | $17.19 | $2.81 | 187,085.0 | +10.56% |
| 2022-06 | $18.65 | $15.83 | $2.82 | 254,561.0 | +5.82% |
| 2022-05 | $18.44 | $15.87 | $2.57 | 116,400.0 | -5.50% |
| 2022-04 | $18.92 | $17.12 | $1.80 | 132,556.0 | -2.54% |
| 2022-03 | $18.96 | $17.25 | $1.71 | 224,075.0 | -1.76% |
| 2022-02 | $19.93 | $15.84 | $4.09 | 266,220.0 | +17.21% |
| 2022-01 | $17.69 | $15.38 | $2.31 | 97,257.0 | -4.67% |
0.81%
1.71%
자본화:
|
볼륨(24시간):