Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.210	9.233	9.164	9.210	2,837	+0.09(+1.00%)
Oct 29, 2020	8.789	9.458	8.706	9.118	20,805	-0.23(-2.45%)
Oct 28, 2020	9.852	10.05	9.164	9.348	4,354	-0.51(-5.20%)
Oct 27, 2020	9.870	10.38	9.861	9.861	15,145	-0.25(-2.45%)
Oct 26, 2020	10.39	10.39	10.04	10.11	27,142	-0.48(-4.50%)
Oct 23, 2020	10.63	10.63	10.35	10.58	7,965	+0.07(+0.70%)
Oct 22, 2020	10.47	10.63	10.47	10.51	1,379	+0.09(+0.88%)
Oct 21, 2020	10.42	10.55	10.36	10.42	4,413	-0.00(-0.03%)
Oct 20, 2020	10.86	10.86	10.17	10.42	12,904	-0.30(-2.79%)
Oct 19, 2020	11.04	11.04	10.72	10.72	3,669	-0.27(-2.50%)
Oct 16, 2020	10.92	11.18	10.92	11.00	4,037	+0.00(+0.00%)
Oct 15, 2020	10.77	11.08	10.54	11.00	4,481	+0.21(+1.91%)
Oct 14, 2020	10.79	11.08	10.55	10.79	5,210	+0.06(+0.55%)
Oct 13, 2020	11.00	11.04	10.73	10.73	5,686	-0.38(-3.46%)
Oct 12, 2020	11.33	11.33	11.03	11.12	10,514	-0.04(-0.37%)
Oct 09, 2020	11.00	11.35	11.00	11.16	21,278	+0.16(+1.46%)
Oct 08, 2020	11.00	11.00	10.36	11.00	5,840	+0.04(+0.33%)
Oct 07, 2020	10.65	10.96	10.36	10.96	7,714	+0.27(+2.48%)
Oct 06, 2020	10.82	11.00	10.58	10.69	17,236	+0.06(+0.60%)
Oct 05, 2020	10.72	10.80	10.26	10.63	5,333	+0.09(+0.83%)
Oct 02, 2020	10.07	10.64	10.05	10.54	6,328	+0.11(+1.10%)
Oct 01, 2020	10.26	10.60	9.943	10.43	5,196	+0.48(+4.79%)
Sep 30, 2020	11.13	11.43	9.861	9.952	54,874	-1.04(-9.46%)
Sep 29, 2020	11.13	11.23	10.81	10.99	6,256	+0.08(+0.71%)
Sep 28, 2020	11.00	11.73	10.62	10.91	18,080	+0.25(+2.32%)
Sep 25, 2020	10.19	10.87	10.19	10.67	15,385	+0.31(+2.96%)
Sep 24, 2020	10.45	10.71	10.18	10.36	17,298	-0.11(-1.09%)
Sep 23, 2020	10.51	10.75	10.47	10.47	11,142	-0.50(-4.55%)
Sep 22, 2020	10.92	11.40	10.58	10.97	19,089	+0.43(+4.13%)
Sep 21, 2020	10.69	11.68	10.40	10.54	20,156	-0.55(-4.96%)
Sep 18, 2020	11.00	11.46	10.34	11.09	31,317	+0.09(+0.83%)
Sep 17, 2020	10.16	11.17	10.16	11.00	24,303	+0.83(+8.21%)
Sep 16, 2020	9.155	10.36	9.155	10.16	22,242	+0.75(+7.98%)
Sep 15, 2020	9.384	9.714	9.320	9.412	19,377	+0.06(+0.69%)
Sep 14, 2020	9.192	9.348	8.986	9.348	21,963	+0.16(+1.70%)
Sep 11, 2020	9.164	10.19	9.164	9.192	5,019	+0.00(+0.00%)
Sep 10, 2020	9.682	9.682	9.118	9.192	41,149	-0.05(-0.50%)
Sep 09, 2020	9.293	9.391	9.000	9.238	23,345	-0.12(-1.27%)
Sep 08, 2020	8.999	9.485	8.798	9.357	29,879	+0.24(+2.61%)
Sep 04, 2020	9.320	10.25	8.706	9.118	27,279	+0.11(+1.22%)
Sep 03, 2020	9.063	9.971	8.898	9.008	60,657	+0.05(+0.51%)
Sep 02, 2020	9.027	9.091	8.926	8.963	24,144	+0.11(+1.24%)
Sep 01, 2020	8.981	8.981	8.715	8.853	16,086	-0.08(-0.92%)
Aug 31, 2020	8.853	9.090	8.853	8.935	8,556	+0.08(+0.95%)
Aug 28, 2020	8.779	8.889	8.683	8.851	13,749	+0.14(+1.66%)
Aug 27, 2020	8.706	8.834	8.523	8.706	21,940	+0.09(+1.06%)
Aug 26, 2020	8.724	8.734	8.614	8.614	14,086	-0.05(-0.53%)
Aug 25, 2020	8.935	8.935	8.569	8.660	10,993	-0.27(-3.08%)
Aug 24, 2020	8.770	8.944	8.743	8.935	6,695	+0.31(+3.61%)
Aug 21, 2020	8.889	8.889	8.605	8.624	7,856	+0.02(+0.21%)
Aug 20, 2020	8.844	8.972	8.532	8.605	13,392	-0.24(-2.69%)
Aug 19, 2020	8.688	8.844	8.613	8.844	11,750	+0.01(+0.09%)
Aug 18, 2020	8.679	8.876	8.601	8.836	27,334	+0.26(+3.01%)
Aug 17, 2020	8.541	8.660	8.541	8.578	10,865	-0.11(-1.25%)
Aug 14, 2020	8.688	8.793	8.533	8.686	16,258	-0.01(-0.12%)
Aug 13, 2020	8.688	8.848	8.651	8.697	14,251	+0.00(+0.00%)
Aug 12, 2020	8.917	8.917	8.651	8.697	17,762	+0.01(+0.08%)
Aug 11, 2020	8.706	9.302	8.532	8.690	47,880	-0.06(-0.71%)
Aug 10, 2020	8.752	8.866	8.550	8.752	12,245	+0.00(+0.00%)
Aug 07, 2020	8.798	8.999	8.578	8.752	18,550	+0.05(+0.53%)
Aug 06, 2020	8.816	9.066	8.660	8.706	14,763	-0.28(-3.14%)
Aug 05, 2020	9.073	9.164	8.724	8.988	3,524	-0.09(-0.98%)
Aug 04, 2020	8.935	9.164	8.569	9.077	7,632	+0.03(+0.35%)