Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.08	14.21	14.08	14.21	1,301	+0.13(+0.91%)
Feb 28, 2024	13.79	14.08	13.79	14.08	1,211	+0.28(+2.06%)
Feb 27, 2024	13.83	14.04	13.79	13.79	3,292	-0.05(-0.35%)
Feb 26, 2024	13.89	13.89	13.79	13.84	5,392	-0.23(-1.66%)
Feb 23, 2024	14.04	14.08	14.04	14.08	850	+0.00(+0.00%)
Feb 22, 2024	13.93	14.08	13.93	14.08	3,800	+0.16(+1.14%)
Feb 21, 2024	13.78	13.92	13.67	13.92	1,323	-0.16(-1.13%)
Feb 20, 2024	13.79	14.08	13.79	14.08	852	+0.33(+2.41%)
Feb 16, 2024	13.91	14.09	13.70	13.74	3,747	-0.63(-4.41%)
Feb 14, 2024				14.38	120	+0.73(+5.36%)
Feb 13, 2024	13.45	13.65	13.45	13.65	819	-0.11(-0.78%)
Feb 12, 2024	13.97	14.47	13.75	13.75	2,796	-0.04(-0.28%)
Feb 09, 2024	14.09	14.23	13.79	13.79	2,719	-0.43(-3.02%)
Feb 08, 2024	14.05	14.22	13.70	14.22	1,627	+0.48(+3.48%)
Feb 07, 2024	14.36	14.36	13.74	13.74	2,169	-0.33(-2.35%)
Feb 06, 2024	14.30	14.37	14.08	14.08	3,475	-0.30(-2.10%)
Feb 05, 2024	14.62	14.62	14.15	14.38	1,381	-0.17(-1.14%)
Feb 02, 2024	15.24	15.24	14.54	14.54	725	-0.01(-0.07%)
Feb 01, 2024	14.46	14.55	14.46	14.55	537	+0.31(+2.19%)
Jan 31, 2024	14.24	14.24	14.24	14.24	647	-0.48(-3.24%)
Jan 30, 2024	14.67	15.03	14.67	14.72	2,335	-0.01(-0.07%)
Jan 26, 2024				14.73	304	+0.12(+0.80%)
Jan 25, 2024	14.56	14.61	14.56	14.61	1,260	+0.24(+1.70%)
Jan 24, 2024	14.36	14.51	13.98	14.37	3,304	+0.31(+2.22%)
Jan 23, 2024	14.72	14.72	14.06	14.06	1,082	-0.57(-3.87%)
Jan 19, 2024				14.62	334	+0.19(+1.35%)
Jan 18, 2024	14.39	14.59	14.37	14.43	1,487	+0.24(+1.72%)
Jan 17, 2024	13.94	14.62	13.94	14.18	4,378	+0.20(+1.39%)
Jan 16, 2024	13.67	14.03	13.65	13.99	2,707	-0.05(-0.35%)
Jan 12, 2024	14.04	14.04	14.04	14.04	438	+0.38(+2.78%)
Jan 11, 2024	13.69	13.69	13.66	13.66	1,008	+0.11(+0.79%)
Jan 10, 2024	13.55	13.55	13.55	13.55	786	-0.24(-1.77%)
Jan 09, 2024	13.57	13.79	13.57	13.79	530	+0.24(+1.80%)
Jan 08, 2024	13.48	14.01	13.48	13.55	1,738	+0.05(+0.36%)
Jan 05, 2024	13.71	13.71	13.50	13.50	2,879	+0.05(+0.36%)
Jan 04, 2024	13.84	13.84	13.45	13.45	1,168	-0.39(-2.82%)
Jan 03, 2024	13.79	13.84	13.79	13.84	457	+0.02(+0.14%)
Jan 02, 2024	13.69	13.88	13.69	13.82	2,013	+0.11(+0.78%)
Dec 29, 2023	13.70	13.84	13.70	13.71	798	-0.03(-0.21%)
Dec 28, 2023	13.79	14.09	13.70	13.74	3,228	-0.19(-1.33%)
Dec 27, 2023	13.86	13.93	13.84	13.93	1,315	+0.21(+1.55%)
Dec 26, 2023	14.01	14.01	13.68	13.72	1,060	-0.32(-2.28%)
Dec 22, 2023	14.05	14.05	13.94	14.04	1,241	+0.23(+1.69%)
Dec 21, 2023	13.77	13.86	13.67	13.80	2,666	-0.13(-0.91%)
Dec 20, 2023	14.13	14.25	13.79	13.93	2,976	+0.18(+1.28%)
Dec 19, 2023	10.23	14.01	10.01	13.75	40,670	-0.92(-6.25%)
Dec 18, 2023	15.11	15.14	14.67	14.67	9,798	-0.29(-1.95%)
Dec 15, 2023	14.86	15.04	14.86	14.96	5,733	+0.11(+0.72%)
Dec 14, 2023	15.02	15.16	14.86	14.86	10,146	-0.17(-1.10%)
Dec 13, 2023	14.94	15.11	14.84	15.02	4,784	+0.17(+1.12%)
Dec 12, 2023	15.11	15.16	14.86	14.86	4,317	-0.37(-2.43%)
Dec 11, 2023	15.08	15.25	15.03	15.23	1,808	+0.19(+1.30%)
Dec 08, 2023	15.15	15.35	15.03	15.03	5,579	-0.22(-1.47%)
Dec 07, 2023	15.10	15.25	15.04	15.25	2,601	+0.23(+1.56%)
Dec 06, 2023	14.89	15.20	14.89	15.02	3,477	-0.04(-0.26%)
Dec 05, 2023	14.68	15.06	14.68	15.06	2,316	+0.12(+0.78%)
Dec 04, 2023	14.93	15.02	14.90	14.94	5,415	-0.27(-1.79%)