Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	18.18	18.97	18.15	18.46	24,297	-0.01(-0.05%)
Mar 30, 2021	18.59	18.97	18.42	18.47	15,487	-0.15(-0.79%)
Mar 29, 2021	18.91	19.40	18.16	18.62	22,874	-0.23(-1.22%)
Mar 26, 2021	18.97	19.46	18.49	18.85	25,965	+0.03(+0.15%)
Mar 25, 2021	18.36	18.85	17.87	18.82	29,674	+0.12(+0.64%)
Mar 24, 2021	19.01	19.01	18.34	18.70	25,637	-0.38(-1.97%)
Mar 23, 2021	20.07	20.21	18.81	19.07	41,777	-1.36(-6.64%)
Mar 22, 2021	21.65	21.97	20.17	20.43	38,337	-0.93(-4.33%)
Mar 19, 2021	21.29	21.70	20.34	21.36	39,275	+0.02(+0.09%)
Mar 18, 2021	22.14	22.42	21.08	21.34	56,376	-0.55(-2.51%)
Mar 17, 2021	20.69	22.04	20.42	21.89	51,025	+0.94(+4.51%)
Mar 16, 2021	20.17	22.60	20.17	20.94	157,633	+0.96(+4.82%)
Mar 15, 2021	17.53	20.00	17.51	19.98	74,700	+2.46(+14.02%)
Mar 12, 2021	17.26	17.60	16.80	17.53	28,474	+0.14(+0.79%)
Mar 11, 2021	17.63	17.64	17.00	17.39	44,094	-0.03(-0.16%)
Mar 10, 2021	16.98	17.59	16.70	17.42	44,630	+0.54(+3.20%)
Mar 09, 2021	17.54	17.54	16.51	16.87	36,845	-0.38(-2.23%)
Mar 08, 2021	16.81	17.55	16.66	17.26	52,802	+0.63(+3.80%)
Mar 05, 2021	15.84	16.69	15.28	16.63	44,730	+0.98(+6.27%)
Mar 04, 2021	16.62	16.80	15.18	15.65	71,805	-1.16(-6.92%)
Mar 03, 2021	17.67	17.83	16.64	16.81	29,649	-0.83(-4.73%)
Mar 02, 2021	17.45	17.77	17.14	17.64	31,229	+0.25(+1.42%)
Mar 01, 2021	16.90	17.49	16.70	17.40	26,699	+0.80(+4.80%)
Feb 26, 2021	16.88	16.95	16.36	16.60	48,876	-0.15(-0.88%)
Feb 25, 2021	17.99	18.06	16.59	16.75	43,707	-1.30(-7.21%)
Feb 24, 2021	17.53	18.30	17.23	18.05	56,117	+0.79(+4.57%)
Feb 23, 2021	17.67	17.83	16.79	17.26	45,428	-0.41(-2.33%)
Feb 22, 2021	17.31	17.92	17.06	17.67	52,401	+0.39(+2.28%)
Feb 19, 2021	17.05	17.42	16.76	17.28	39,384	+0.35(+2.06%)
Feb 18, 2021	16.83	17.08	16.68	16.93	19,425	+0.11(+0.65%)
Feb 17, 2021	17.05	17.42	16.69	16.82	43,593	-0.57(-3.27%)
Feb 16, 2021	17.78	18.10	17.01	17.39	46,659	+0.01(+0.05%)
Feb 12, 2021	17.20	17.43	16.96	17.38	27,820	+0.08(+0.48%)
Feb 11, 2021	17.47	17.81	17.19	17.30	27,853	-0.01(-0.05%)
Feb 10, 2021	18.00	18.30	17.05	17.31	71,825	-0.69(-3.81%)
Feb 09, 2021	18.33	18.34	17.83	17.99	51,566	-0.37(-2.00%)
Feb 08, 2021	17.57	18.69	17.53	18.36	119,518	+0.90(+5.14%)
Feb 05, 2021	17.57	17.86	17.05	17.46	60,767	+0.05(+0.32%)
Feb 04, 2021	16.79	17.59	16.51	17.41	49,549	+0.81(+4.86%)
Feb 03, 2021	16.67	16.91	16.49	16.60	27,892	-0.07(-0.44%)
Feb 02, 2021	17.21	17.21	16.50	16.67	27,965	-0.47(-2.73%)
Feb 01, 2021	17.23	17.31	16.28	17.14	45,746	+0.16(+0.97%)
Jan 29, 2021	17.31	17.63	16.54	16.98	54,331	-0.30(-1.75%)
Jan 28, 2021	16.69	17.28	16.52	17.28	30,979	+0.74(+4.49%)
Jan 27, 2021	17.24	17.67	16.52	16.54	57,643	-1.15(-6.48%)
Jan 26, 2021	17.83	17.84	17.43	17.68	28,500	-0.10(-0.57%)
Jan 25, 2021	18.31	18.31	17.37	17.78	57,721	-0.54(-2.95%)
Jan 22, 2021	18.53	18.66	17.75	18.32	56,731	-0.19(-1.04%)
Jan 21, 2021	18.20	18.75	17.56	18.52	47,721	+0.29(+1.61%)
Jan 20, 2021	17.33	18.24	16.98	18.22	73,633	+1.26(+7.46%)
Jan 19, 2021	18.24	18.24	16.96	16.96	66,875	-1.08(-6.00%)
Jan 15, 2021	17.71	18.52	17.44	18.04	57,604	+0.35(+1.97%)
Jan 14, 2021	18.26	18.81	17.62	17.69	69,614	-0.27(-1.53%)
Jan 13, 2021	18.79	19.30	17.87	17.97	65,549	-0.58(-3.11%)
Jan 12, 2021	17.97	18.70	17.43	18.54	38,923	+0.85(+4.82%)
Jan 11, 2021	18.75	19.15	17.69	17.69	77,061	-1.50(-7.83%)
Jan 08, 2021	19.37	20.90	19.02	19.19	143,682	+0.39(+2.10%)
Jan 07, 2021	17.41	19.14	17.25	18.80	48,392	+1.81(+10.63%)
Jan 06, 2021	17.55	17.87	16.87	16.99	45,186	-0.08(-0.48%)
Jan 05, 2021	16.56	18.10	16.49	17.08	55,766	+0.52(+3.16%)