Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.08	19.50	18.79	19.20	19,824	-0.09(-0.48%)
Oct 28, 2022	18.95	19.36	18.95	19.29	7,296	+0.56(+2.98%)
Oct 27, 2022	18.94	19.04	18.65	18.73	2,469	-0.25(-1.32%)
Oct 26, 2022	18.56	18.98	18.49	18.98	1,461	+0.65(+3.55%)
Oct 25, 2022	18.60	19.04	18.08	18.33	10,591	-0.05(-0.25%)
Oct 24, 2022	18.17	19.03	17.82	18.38	9,893	-0.37(-1.98%)
Oct 21, 2022	17.93	18.75	17.93	18.75	2,669	+0.54(+2.96%)
Oct 20, 2022	18.22	18.45	17.97	18.21	8,635	-0.03(-0.15%)
Oct 19, 2022	18.40	18.57	17.70	18.24	15,104	-0.16(-0.86%)
Oct 18, 2022	18.81	19.05	18.40	18.40	2,527	+0.03(+0.15%)
Oct 17, 2022	18.30	19.14	18.30	18.37	9,230	+0.16(+0.87%)
Oct 14, 2022	18.19	18.29	18.08	18.21	3,908	+0.00(+0.00%)
Oct 13, 2022	18.12	18.21	17.77	18.21	8,077	+0.00(+0.00%)
Oct 12, 2022	18.49	18.49	17.94	18.21	3,515	+0.45(+2.51%)
Oct 11, 2022	17.94	18.15	17.38	17.77	11,307	-0.17(-0.93%)
Oct 10, 2022	18.06	18.17	17.52	17.93	15,406	-0.17(-0.92%)
Oct 07, 2022	18.21	18.21	17.73	18.10	2,404	-0.11(-0.61%)
Oct 06, 2022	17.94	18.44	17.57	18.21	46,369	+0.44(+2.46%)
Oct 05, 2022	18.11	18.21	17.64	17.77	5,361	-0.23(-1.29%)
Oct 04, 2022	18.12	18.32	17.89	18.01	3,170	+0.07(+0.41%)
Oct 03, 2022	17.71	18.02	17.30	17.93	10,432	+0.66(+3.82%)
Sep 30, 2022	16.79	18.13	16.79	17.27	21,311	+0.23(+1.36%)
Sep 29, 2022	17.62	17.62	16.14	17.04	4,191	-0.34(-1.98%)
Sep 28, 2022	16.72	17.38	16.54	17.38	15,109	+0.87(+5.29%)
Sep 27, 2022	16.63	16.71	16.30	16.51	4,097	-0.06(-0.34%)
Sep 26, 2022	16.89	16.89	16.10	16.57	10,797	-0.07(-0.39%)
Sep 23, 2022	17.19	17.19	16.33	16.63	11,654	-0.99(-5.64%)
Sep 22, 2022	18.19	18.42	17.23	17.63	19,736	-0.91(-4.91%)
Sep 21, 2022	18.70	18.70	18.49	18.54	32,617	-0.19(-0.99%)
Sep 20, 2022	18.54	18.81	18.35	18.72	11,406	+0.23(+1.26%)
Sep 19, 2022	18.12	18.68	18.12	18.49	30,114	-0.02(-0.10%)
Sep 16, 2022	17.89	18.51	17.86	18.51	7,669	-0.38(-2.02%)
Sep 15, 2022	18.69	19.00	18.36	18.89	2,439	+0.15(+0.79%)
Sep 14, 2022	18.35	19.15	17.90	18.74	13,204	+0.35(+1.92%)
Sep 13, 2022	18.14	18.39	17.71	18.39	9,368	+0.18(+0.97%)
Sep 12, 2022	17.84	18.21	17.84	18.21	7,732	+0.43(+2.41%)
Sep 09, 2022	17.77	18.21	17.47	17.78	5,566	-0.08(-0.42%)
Sep 08, 2022	17.43	17.86	17.23	17.86	2,133	+0.48(+2.78%)
Sep 07, 2022	17.24	17.86	17.24	17.38	9,854	+0.55(+3.27%)
Sep 06, 2022	16.49	16.82	16.03	16.82	22,403	+0.29(+1.73%)
Sep 02, 2022	17.23	17.99	16.54	16.54	15,595	-0.61(-3.58%)
Sep 01, 2022	17.98	18.01	17.15	17.15	4,470	-1.16(-6.33%)
Aug 31, 2022	18.73	19.22	18.11	18.31	11,622	-0.38(-2.01%)
Aug 30, 2022	19.22	19.65	18.69	18.69	13,387	-0.08(-0.40%)
Aug 29, 2022	19.20	19.20	18.77	18.77	6,715	-0.29(-1.54%)
Aug 26, 2022	19.30	19.52	18.95	19.06	14,036	-0.44(-2.27%)
Aug 25, 2022	19.39	19.63	19.17	19.50	8,792	+0.24(+1.25%)
Aug 24, 2022	19.35	19.62	19.16	19.26	6,332	-0.53(-2.66%)
Aug 23, 2022	19.11	19.79	19.09	19.79	12,616	+0.64(+3.33%)
Aug 22, 2022	19.16	19.16	18.58	19.15	8,065	+0.29(+1.52%)
Aug 19, 2022	18.80	19.18	18.79	18.87	2,838	-0.04(-0.20%)
Aug 18, 2022	19.32	19.32	18.64	18.90	4,661	-0.42(-2.15%)
Aug 17, 2022	19.65	19.67	19.07	19.32	9,711	-0.35(-1.78%)
Aug 16, 2022	20.60	20.73	19.15	19.67	47,225	-0.65(-3.18%)
Aug 15, 2022	20.13	20.50	20.13	20.32	12,419	+0.23(+1.15%)
Aug 12, 2022	20.15	20.50	19.99	20.08	24,168	-0.08(-0.41%)
Aug 11, 2022	20.21	20.21	19.67	20.17	7,020	-0.05(-0.23%)
Aug 10, 2022	19.86	20.32	19.86	20.21	26,392	+0.68(+3.50%)
Aug 09, 2022	19.62	19.99	19.53	19.53	4,935	+0.03(+0.14%)
Aug 08, 2022	19.25	19.81	19.25	19.50	24,407	+0.27(+1.39%)
Aug 05, 2022	19.39	19.41	19.22	19.24	7,534	+0.01(+0.05%)
Aug 04, 2022	19.22	19.62	19.22	19.23	12,629	-0.17(-0.86%)
Aug 03, 2022	19.12	19.62	18.98	19.39	37,269	+0.30(+1.55%)
Aug 02, 2022	18.41	19.24	18.12	19.10	51,383	+0.67(+3.66%)