Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	18.17	18.97	18.14	18.45	24,305	-0.01(-0.05%)
Mar 30, 2021	18.58	18.97	18.42	18.46	15,493	-0.15(-0.79%)
Mar 29, 2021	18.90	19.39	18.15	18.61	22,882	-0.23(-1.22%)
Mar 26, 2021	18.97	19.45	18.48	18.84	25,974	+0.03(+0.15%)
Mar 25, 2021	18.35	18.84	17.87	18.81	29,685	+0.12(+0.64%)
Mar 24, 2021	19.00	19.00	18.33	18.69	25,646	-0.38(-1.97%)
Mar 23, 2021	20.07	20.20	18.80	19.07	41,791	-1.36(-6.64%)
Mar 22, 2021	21.64	21.96	20.16	20.42	38,350	-0.93(-4.34%)
Mar 19, 2021	21.29	21.69	20.33	21.35	39,289	+0.02(+0.09%)
Mar 18, 2021	22.13	22.41	21.07	21.33	56,396	-0.55(-2.51%)
Mar 17, 2021	20.68	22.03	20.41	21.88	51,043	+0.94(+4.51%)
Mar 16, 2021	20.16	22.60	20.16	20.94	157,689	+0.96(+4.82%)
Mar 15, 2021	17.52	19.99	17.50	19.97	74,727	+2.46(+14.02%)
Mar 12, 2021	17.25	17.59	16.79	17.52	28,484	+0.14(+0.79%)
Mar 11, 2021	17.62	17.64	17.00	17.38	44,109	-0.03(-0.16%)
Mar 10, 2021	16.97	17.59	16.69	17.41	44,645	+0.54(+3.20%)
Mar 09, 2021	17.54	17.54	16.50	16.87	36,858	-0.38(-2.23%)
Mar 08, 2021	16.80	17.55	16.66	17.25	52,821	+0.63(+3.80%)
Mar 05, 2021	15.83	16.69	15.27	16.62	44,746	+0.98(+6.27%)
Mar 04, 2021	16.61	16.80	15.17	15.64	71,830	-1.16(-6.92%)
Mar 03, 2021	17.67	17.82	16.63	16.80	29,660	-0.83(-4.73%)
Mar 02, 2021	17.45	17.76	17.13	17.64	31,240	+0.25(+1.42%)
Mar 01, 2021	16.90	17.48	16.69	17.39	26,709	+0.80(+4.80%)
Feb 26, 2021	16.88	16.94	16.36	16.59	48,893	-0.15(-0.88%)
Feb 25, 2021	17.99	18.06	16.58	16.74	43,722	-1.30(-7.21%)
Feb 24, 2021	17.52	18.30	17.23	18.04	56,136	+0.79(+4.57%)
Feb 23, 2021	17.67	17.82	16.79	17.25	45,444	-0.41(-2.33%)
Feb 22, 2021	17.30	17.91	17.05	17.67	52,419	+0.39(+2.28%)
Feb 19, 2021	17.04	17.41	16.76	17.27	39,398	+0.35(+2.06%)
Feb 18, 2021	16.82	17.07	16.68	16.92	19,431	+0.11(+0.65%)
Feb 17, 2021	17.04	17.41	16.69	16.81	43,609	-0.57(-3.27%)
Feb 16, 2021	17.78	18.10	17.01	17.38	46,675	+0.01(+0.05%)
Feb 12, 2021	17.20	17.43	16.95	17.37	27,829	+0.08(+0.48%)
Feb 11, 2021	17.46	17.80	17.18	17.29	27,863	-0.01(-0.05%)
Feb 10, 2021	18.00	18.29	17.04	17.30	71,850	-0.69(-3.81%)
Feb 09, 2021	18.33	18.34	17.82	17.99	51,584	-0.37(-2.00%)
Feb 08, 2021	17.57	18.68	17.53	18.35	119,560	+0.90(+5.14%)
Feb 05, 2021	17.57	17.85	17.04	17.46	60,789	+0.06(+0.32%)
Feb 04, 2021	16.79	17.58	16.50	17.40	49,566	+0.81(+4.86%)
Feb 03, 2021	16.67	16.91	16.48	16.59	27,902	-0.07(-0.44%)
Feb 02, 2021	17.21	17.21	16.49	16.67	27,975	-0.47(-2.73%)
Feb 01, 2021	17.23	17.31	16.27	17.13	45,762	+0.16(+0.97%)
Jan 29, 2021	17.31	17.62	16.53	16.97	54,350	-0.30(-1.75%)
Jan 28, 2021	16.69	17.27	16.51	17.27	30,990	+0.74(+4.49%)
Jan 27, 2021	17.24	17.67	16.51	16.53	57,663	-1.15(-6.48%)
Jan 26, 2021	17.82	17.83	17.43	17.68	28,511	-0.10(-0.57%)
Jan 25, 2021	18.31	18.31	17.36	17.78	57,742	-0.54(-2.95%)
Jan 22, 2021	18.53	18.65	17.75	18.32	56,751	-0.19(-1.04%)
Jan 21, 2021	18.20	18.75	17.56	18.51	47,738	+0.29(+1.61%)
Jan 20, 2021	17.33	18.23	16.98	18.22	73,659	+1.26(+7.46%)
Jan 19, 2021	18.23	18.23	16.95	16.95	66,898	-1.08(-6.00%)
Jan 15, 2021	17.70	18.51	17.43	18.03	57,624	+0.35(+1.97%)
Jan 14, 2021	18.25	18.80	17.61	17.68	69,639	-0.27(-1.53%)
Jan 13, 2021	18.78	19.30	17.87	17.96	65,572	-0.58(-3.11%)
Jan 12, 2021	17.97	18.69	17.43	18.54	38,936	+0.85(+4.82%)
Jan 11, 2021	18.75	19.14	17.68	17.68	77,089	-1.50(-7.83%)
Jan 08, 2021	19.36	20.90	19.01	19.19	143,733	+0.39(+2.10%)
Jan 07, 2021	17.40	19.14	17.24	18.79	48,409	+1.81(+10.63%)
Jan 06, 2021	17.55	17.87	16.86	16.99	45,202	-0.08(-0.48%)
Jan 05, 2021	16.56	18.10	16.48	17.07	55,786	+0.52(+3.16%)