Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2023				15.16	389	-0.01(-0.06%)
Oct 27, 2023	15.17	15.17	15.17	15.17	230	+0.55(+3.76%)
Oct 26, 2023	14.76	15.17	14.62	14.62	1,140	-0.02(-0.13%)
Oct 25, 2023	14.93	15.17	14.64	14.64	1,187	-0.53(-3.49%)
Oct 24, 2023	15.24	15.24	15.17	15.17	450	+0.53(+3.62%)
Oct 23, 2023	15.10	15.23	14.64	14.64	2,419	-0.15(-1.04%)
Oct 19, 2023				14.79	335	-0.09(-0.58%)
Oct 18, 2023	14.93	14.93	14.64	14.88	4,913	+0.05(+0.32%)
Oct 17, 2023	14.88	14.88	14.45	14.83	2,496	+0.01(+0.06%)
Oct 16, 2023	14.82	14.82	14.82	14.82	925	+0.18(+1.25%)
Oct 13, 2023	14.78	14.78	14.64	14.64	1,671	-0.07(-0.46%)
Oct 12, 2023	14.59	14.83	14.59	14.71	956	-0.01(-0.07%)
Oct 11, 2023	14.72	14.72	14.72	14.72	704	+0.16(+1.12%)
Oct 10, 2023	14.72	14.92	14.55	14.55	2,837	+0.07(+0.47%)
Oct 09, 2023	14.78	14.93	14.48	14.48	5,579	-0.43(-2.90%)
Oct 06, 2023	14.78	14.92	14.78	14.92	1,957	+0.01(+0.06%)
Oct 05, 2023	14.81	14.93	14.81	14.91	1,939	-0.01(-0.06%)
Oct 04, 2023	14.69	14.92	14.69	14.92	1,760	+0.36(+2.45%)
Oct 03, 2023	14.64	14.72	14.56	14.56	1,734	-0.09(-0.60%)
Oct 02, 2023	14.46	14.92	14.46	14.65	3,266	-0.03(-0.18%)
Sep 29, 2023	14.72	14.75	14.68	14.68	783	-0.08(-0.52%)
Sep 28, 2023	14.60	14.75	14.60	14.75	2,089	+0.12(+0.79%)
Sep 27, 2023	14.89	14.89	14.64	14.64	2,816	+0.00(+0.00%)
Sep 26, 2023	14.64	14.64	14.64	14.64	563	-0.15(-1.01%)
Sep 25, 2023	14.92	14.92	14.79	14.79	1,571	+0.07(+0.50%)
Sep 22, 2023	14.71	14.71	14.71	14.71	411	-0.07(-0.47%)
Sep 21, 2023	15.17	15.17	14.59	14.78	21,243	-0.41(-2.72%)
Sep 20, 2023	15.20	15.20	15.20	15.20	1,041	+0.00(+0.00%)
Sep 19, 2023	15.23	15.28	15.20	15.20	4,770	-0.23(-1.47%)
Sep 18, 2023	15.23	15.42	15.23	15.42	1,486	+0.12(+0.79%)
Sep 15, 2023	15.29	15.40	15.29	15.30	5,169	+0.01(+0.06%)
Sep 14, 2023	15.27	15.29	15.25	15.29	2,008	-0.11(-0.69%)
Sep 13, 2023	15.47	15.67	15.40	15.40	3,497	+0.20(+1.33%)
Sep 12, 2023	15.37	15.46	15.20	15.20	2,200	-0.07(-0.44%)
Sep 11, 2023	15.40	15.40	15.20	15.26	4,644	-0.12(-0.75%)
Sep 08, 2023	15.52	15.54	15.27	15.38	1,722	+0.16(+1.08%)
Sep 07, 2023	15.84	15.84	15.04	15.22	5,554	-0.14(-0.94%)
Sep 06, 2023	15.65	15.65	15.21	15.36	5,350	-0.33(-2.09%)
Sep 05, 2023	15.61	15.69	15.61	15.69	926	-0.20(-1.27%)
Sep 01, 2023	15.47	16.02	15.47	15.89	4,408	+0.37(+2.36%)
Aug 31, 2023	15.60	15.70	15.13	15.52	24,710	-0.02(-0.12%)
Aug 30, 2023	15.77	15.77	15.40	15.54	12,166	-0.03(-0.20%)
Aug 29, 2023	15.57	16.04	15.52	15.57	1,932	-0.10(-0.64%)
Aug 28, 2023	15.78	16.26	15.38	15.67	18,206	+0.10(+0.64%)
Aug 25, 2023	15.57	15.57	15.22	15.57	13,015	-0.25(-1.59%)
Aug 24, 2023	15.80	15.83	15.49	15.83	10,305	-0.13(-0.84%)
Aug 23, 2023	16.24	16.24	15.34	15.96	12,289	-0.25(-1.57%)
Aug 22, 2023	15.77	16.22	15.70	16.22	4,684	+0.03(+0.19%)
Aug 21, 2023	15.52	16.18	15.52	16.18	8,447	+0.67(+4.29%)
Aug 18, 2023	15.47	15.71	15.47	15.52	3,264	-0.09(-0.60%)
Aug 17, 2023	16.37	16.42	15.33	15.61	23,117	-0.48(-2.96%)
Aug 16, 2023	16.35	16.44	15.94	16.09	2,893	+0.21(+1.32%)
Aug 15, 2023	16.67	16.95	15.71	15.88	30,349	-1.07(-6.29%)
Aug 14, 2023	16.96	17.40	16.90	16.95	7,415	-0.02(-0.11%)
Aug 11, 2023	16.96	16.96	16.96	16.96	231	+0.03(+0.17%)
Aug 10, 2023	17.06	17.33	16.94	16.94	1,183	-0.13(-0.78%)
Aug 09, 2023	16.96	17.16	16.90	17.07	6,766	+0.21(+1.24%)
Aug 08, 2023	16.87	17.06	16.76	16.86	14,830	-0.01(-0.06%)
Aug 07, 2023	16.87	16.87	16.87	16.87	850	-0.04(-0.23%)
Aug 04, 2023	16.87	17.11	16.87	16.91	9,465	-0.58(-3.32%)
Aug 03, 2023	17.49	17.49	17.49	17.49	909	+0.38(+2.23%)