Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.55	15.83	15.48	15.49	8,445	+0.00(+0.00%)
Dec 29, 2022	15.20	15.89	15.20	15.49	14,208	+0.19(+1.22%)
Dec 28, 2022	15.40	15.43	15.30	15.30	3,850	+0.03(+0.18%)
Dec 27, 2022	15.35	15.63	15.20	15.27	12,526	-0.26(-1.69%)
Dec 23, 2022	15.99	16.00	15.53	15.53	13,022	-0.34(-2.12%)
Dec 22, 2022	16.34	16.34	15.74	15.87	2,256	-0.68(-4.12%)
Dec 21, 2022	14.70	16.65	14.70	16.55	25,383	+0.98(+6.31%)
Dec 20, 2022	15.58	15.72	14.50	15.57	35,286	-1.33(-7.86%)
Dec 19, 2022	17.63	17.63	16.89	16.90	4,437	-0.73(-4.14%)
Dec 16, 2022	17.60	17.64	17.54	17.63	1,432	-0.14(-0.79%)
Dec 15, 2022	17.50	17.81	17.50	17.77	1,578	+0.19(+1.06%)
Dec 14, 2022	18.26	18.26	17.58	17.58	1,381	+0.04(+0.21%)
Dec 13, 2022	17.38	17.57	17.38	17.54	2,132	+0.24(+1.41%)
Dec 12, 2022	16.97	17.46	16.97	17.30	7,332	+0.36(+2.15%)
Dec 09, 2022	17.09	17.60	16.83	16.94	8,063	-0.36(-2.11%)
Dec 08, 2022	17.38	17.73	17.28	17.30	3,221	-0.22(-1.23%)
Dec 07, 2022	17.70	17.70	17.46	17.52	4,559	-0.28(-1.55%)
Dec 06, 2022	17.91	17.91	17.79	17.79	485	-0.13(-0.70%)
Dec 05, 2022	18.10	18.36	17.86	17.92	3,111	+0.02(+0.11%)
Dec 02, 2022	17.81	17.90	17.80	17.90	2,456	-0.06(-0.36%)
Dec 01, 2022	18.32	18.32	17.68	17.96	2,112	+0.28(+1.57%)
Nov 30, 2022	18.07	18.27	17.68	17.68	3,361	-0.65(-3.52%)
Nov 29, 2022	18.29	18.33	18.29	18.33	1,327	+0.28(+1.54%)
Nov 28, 2022	18.12	18.12	17.68	18.05	2,499	-0.06(-0.32%)
Nov 25, 2022	17.84	18.11	17.84	18.11	673	+0.50(+2.86%)
Nov 23, 2022	17.84	17.90	17.61	17.61	4,086	-0.09(-0.48%)
Nov 22, 2022	17.43	17.69	17.43	17.69	4,251	+0.28(+1.60%)
Nov 21, 2022	17.28	17.64	17.28	17.41	4,682	-0.24(-1.37%)
Nov 18, 2022	17.78	17.98	17.62	17.65	4,298	-0.20(-1.14%)
Nov 17, 2022	17.65	17.86	17.65	17.86	1,727	-0.04(-0.21%)
Nov 16, 2022	17.81	18.02	17.81	17.90	2,167	-0.25(-1.36%)
Nov 15, 2022	18.26	18.26	18.14	18.14	755	-0.12(-0.64%)
Nov 14, 2022	18.12	18.62	17.90	18.26	4,696	+0.13(+0.72%)
Nov 11, 2022	18.04	18.16	18.04	18.13	1,952	-0.09(-0.51%)
Nov 10, 2022	18.58	18.97	17.99	18.22	14,102	-0.17(-0.91%)
Nov 09, 2022	18.62	18.69	18.31	18.39	8,032	-0.19(-1.00%)
Nov 08, 2022	18.35	18.58	18.35	18.57	1,494	+0.45(+2.46%)
Nov 07, 2022	18.60	18.94	18.13	18.13	9,865	-0.27(-1.46%)
Nov 04, 2022	18.77	18.77	18.28	18.40	4,867	-0.19(-1.00%)
Nov 03, 2022	18.95	19.03	18.58	18.58	8,425	-0.56(-2.91%)
Nov 02, 2022	18.95	19.14	18.80	19.14	14,499	+0.51(+2.74%)
Nov 01, 2022	19.33	19.33	18.56	18.63	14,658	-0.57(-2.95%)
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%)