Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.76	17.28	16.76	17.23	19,543	+0.27(+1.62%)
Feb 25, 2022	17.30	17.37	16.73	16.95	12,861	-0.15(-0.86%)
Feb 24, 2022	16.87	17.40	16.61	17.10	20,865	-0.15(-0.85%)
Feb 23, 2022	17.23	17.32	16.60	17.25	9,000	-0.16(-0.90%)
Feb 22, 2022	17.49	17.60	16.59	17.40	28,084	-0.15(-0.84%)
Feb 18, 2022				17.55	0	+0.13(+0.74%)
Feb 17, 2022	16.50	17.42	16.50	17.42	24,194	+0.34(+1.98%)
Feb 16, 2022	16.33	17.22	15.35	17.08	17,637	+0.67(+4.08%)
Feb 15, 2022	15.49	16.54	15.44	16.41	32,450	+1.11(+7.25%)
Feb 14, 2022	15.13	15.65	15.10	15.30	9,611	-0.08(-0.54%)
Feb 11, 2022	15.30	15.51	15.17	15.39	4,623	+0.08(+0.54%)
Feb 10, 2022	15.49	15.49	14.81	15.30	10,659	-0.09(-0.59%)
Feb 09, 2022	15.40	15.67	15.30	15.40	4,152	-0.28(-1.81%)
Feb 08, 2022	15.30	15.69	15.21	15.68	9,223	+0.47(+3.07%)
Feb 07, 2022	15.19	15.30	14.97	15.21	4,719	+0.38(+2.53%)
Feb 04, 2022	14.84	15.56	14.84	14.84	5,248	+0.12(+0.81%)
Feb 03, 2022	15.49	15.57	14.72	14.72	6,213	-0.70(-4.52%)
Feb 02, 2022	15.10	15.45	15.07	15.41	4,519	+0.32(+2.13%)
Feb 01, 2022	14.71	15.09	14.51	15.09	3,098	+0.39(+2.68%)
Jan 31, 2022	14.09	14.67	14.09	14.70	2,694	+0.36(+2.49%)
Jan 28, 2022	14.45	14.45	14.25	14.34	4,382	-0.09(-0.59%)
Jan 27, 2022	14.53	14.76	14.20	14.43	4,996	-0.24(-1.61%)
Jan 26, 2022	14.35	15.17	14.23	14.66	5,565	+0.15(+1.05%)
Jan 25, 2022	14.32	14.51	14.16	14.51	6,035	+0.08(+0.57%)
Jan 24, 2022	14.98	14.98	14.38	14.43	4,695	-0.88(-5.78%)
Jan 21, 2022	15.21	15.31	15.12	15.31	2,112	-0.07(-0.48%)
Jan 20, 2022	15.47	15.75	15.38	15.39	2,523	-0.12(-0.77%)
Jan 19, 2022	15.51	15.51	15.51	15.51	794	+0.13(+0.83%)
Jan 18, 2022	15.64	15.73	15.38	15.38	2,826	-0.49(-3.12%)
Jan 14, 2022				15.87	0	-0.29(-1.81%)
Jan 13, 2022	16.21	16.21	15.62	16.17	4,605	+0.16(+1.00%)
Jan 12, 2022	15.95	16.04	15.94	16.01	10,365	+0.08(+0.49%)
Jan 11, 2022	15.40	15.95	15.16	15.93	5,424	+0.24(+1.52%)
Jan 10, 2022	15.56	15.69	15.12	15.69	11,544	+0.00(+0.00%)
Jan 07, 2022	15.47	15.69	15.35	15.69	6,849	+0.15(+0.94%)
Jan 06, 2022	15.38	15.56	15.12	15.54	5,072	+0.28(+1.86%)
Jan 05, 2022	14.97	15.38	14.97	15.26	9,778	+0.14(+0.91%)
Jan 04, 2022	15.28	15.40	15.12	15.12	6,502	-0.14(-0.90%)
Jan 03, 2022	15.78	15.87	15.21	15.26	6,391	-0.16(-1.04%)
Dec 31, 2021	15.31	15.66	15.22	15.42	8,433	+0.08(+0.51%)
Dec 30, 2021	15.74	16.11	15.17	15.34	12,868	-0.52(-3.29%)
Dec 29, 2021	15.65	15.86	15.62	15.86	2,804	+0.11(+0.70%)
Dec 28, 2021	15.97	16.02	15.46	15.75	5,400	-0.39(-2.44%)
Dec 27, 2021	15.55	16.29	15.55	16.15	8,409	+0.25(+1.59%)
Dec 23, 2021	15.81	15.89	15.58	15.89	5,939	+0.35(+2.26%)
Dec 22, 2021	15.40	15.97	15.12	15.54	6,984	-0.40(-2.53%)
Dec 21, 2021	15.38	16.31	15.12	15.95	14,606	+0.92(+6.10%)
Dec 20, 2021	15.12	15.12	14.37	15.03	3,838	-0.32(-2.09%)
Dec 17, 2021	15.52	15.52	15.35	15.35	1,768	+0.14(+0.90%)
Dec 16, 2021	15.58	15.76	15.21	15.21	4,084	-0.13(-0.84%)
Dec 15, 2021	15.20	15.58	15.20	15.34	1,940	-0.47(-2.96%)
Dec 14, 2021	15.58	15.81	15.58	15.81	2,892	+0.50(+3.29%)
Dec 13, 2021	15.75	16.05	15.30	15.30	3,066	-0.67(-4.19%)
Dec 10, 2021	15.82	16.36	15.45	15.97	13,741	+0.09(+0.58%)
Dec 09, 2021	16.20	16.37	15.44	15.88	3,337	-0.16(-0.97%)
Dec 08, 2021	15.81	16.04	15.58	16.04	7,845	+0.10(+0.63%)
Dec 07, 2021	15.83	15.94	15.50	15.94	3,372	+0.11(+0.69%)
Dec 06, 2021	15.28	15.83	15.05	15.83	11,898	+0.61(+4.04%)
Dec 03, 2021	15.15	15.26	15.12	15.21	6,111	+0.02(+0.12%)
Dec 02, 2021	14.72	15.24	14.72	15.19	5,341	+0.16(+1.10%)