Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	16.25	16.65	16.25	16.65	5,625	+0.00(+0.00%)
Mar 30, 2023	17.19	17.19	15.73	16.65	14,996	-0.08(-0.45%)
Mar 29, 2023	16.79	16.89	16.68	16.72	13,457	-0.01(-0.06%)
Mar 28, 2023	16.73	16.73	16.73	16.73	403	+0.00(+0.00%)
Mar 27, 2023	16.66	16.73	16.58	16.73	23,699	+0.01(+0.06%)
Mar 24, 2023	16.59	16.76	16.59	16.72	6,428	-0.26(-1.55%)
Mar 23, 2023	17.17	17.17	16.99	16.99	3,227	-0.25(-1.48%)
Mar 22, 2023	17.13	17.38	17.08	17.24	13,393	+0.13(+0.77%)
Mar 21, 2023	17.22	17.30	16.98	17.11	10,766	+0.04(+0.22%)
Mar 20, 2023	17.01	17.25	17.01	17.07	1,723	+0.07(+0.39%)
Mar 17, 2023	17.67	17.67	17.01	17.01	18,608	-0.66(-3.73%)
Mar 16, 2023	17.43	17.94	17.36	17.67	18,208	+0.46(+2.68%)
Mar 15, 2023	17.47	17.62	16.65	17.20	11,156	-0.79(-4.40%)
Mar 14, 2023	17.50	18.34	17.50	18.00	14,204	+0.57(+3.24%)
Mar 13, 2023	17.44	18.09	17.09	17.43	4,890	-0.94(-5.13%)
Mar 10, 2023	18.33	18.64	17.50	18.37	23,930	-0.19(-1.02%)
Mar 09, 2023	18.48	18.59	17.92	18.56	17,054	-0.09(-0.50%)
Mar 08, 2023	18.32	18.65	18.09	18.65	6,715	+0.50(+2.78%)
Mar 07, 2023	17.90	18.17	17.24	18.15	12,960	+0.33(+1.82%)
Mar 06, 2023	17.43	18.14	17.43	17.83	29,664	+0.40(+2.27%)
Mar 03, 2023	16.96	17.43	16.96	17.43	9,567	+0.47(+2.78%)
Mar 02, 2023	16.76	17.27	16.76	16.96	12,605	-0.23(-1.32%)
Mar 01, 2023	16.81	17.20	16.81	17.18	9,959	-0.01(-0.05%)
Feb 28, 2023	17.45	17.45	16.91	17.19	2,873	+0.42(+2.53%)
Feb 27, 2023	16.48	17.64	16.33	16.77	29,864	+0.18(+1.11%)
Feb 24, 2023	17.82	17.82	16.43	16.59	11,254	-0.68(-3.95%)
Feb 23, 2023	17.45	17.48	17.14	17.27	5,987	-0.08(-0.49%)
Feb 22, 2023	17.09	17.53	17.07	17.35	7,623	+0.23(+1.37%)
Feb 21, 2023	17.77	17.77	16.61	17.12	9,353	-0.93(-5.13%)
Feb 17, 2023	18.06	18.11	18.05	18.05	7,994	-0.01(-0.05%)
Feb 16, 2023	18.13	18.31	18.06	18.06	3,340	-0.27(-1.48%)
Feb 15, 2023	18.24	18.33	18.15	18.33	11,332	+0.09(+0.51%)
Feb 14, 2023	18.01	18.43	18.01	18.23	1,996	+0.02(+0.10%)
Feb 13, 2023	18.06	18.36	18.06	18.21	1,888	+0.00(+0.00%)
Feb 10, 2023	18.07	18.47	18.07	18.21	2,196	-0.26(-1.42%)
Feb 09, 2023	18.48	18.67	18.48	18.48	1,469	+0.02(+0.10%)
Feb 08, 2023	18.58	18.67	18.24	18.46	9,749	-0.08(-0.45%)
Feb 07, 2023	18.57	18.62	18.30	18.54	3,251	+0.00(+0.00%)
Feb 06, 2023	18.43	18.54	18.01	18.54	9,361	+0.38(+2.11%)
Feb 03, 2023	18.15	18.43	18.01	18.16	6,754	+0.08(+0.47%)
Feb 02, 2023	17.73	18.24	17.73	18.07	12,360	+0.34(+1.90%)
Feb 01, 2023	17.49	18.02	17.35	17.74	10,689	+0.06(+0.32%)
Jan 31, 2023	17.61	17.77	17.60	17.68	1,621	+0.47(+2.72%)
Jan 30, 2023	17.18	17.21	17.12	17.21	973	+0.09(+0.55%)
Jan 27, 2023	16.86	17.12	16.57	17.12	7,502	+0.02(+0.11%)
Jan 26, 2023	16.84	17.10	16.84	17.10	3,487	+0.17(+0.99%)
Jan 25, 2023	16.68	16.93	16.61	16.93	17,881	-0.01(-0.03%)
Jan 24, 2023	16.70	16.94	16.70	16.94	1,937	+0.44(+2.68%)
Jan 23, 2023	16.64	17.04	16.46	16.50	20,333	-0.03(-0.15%)
Jan 20, 2023	16.68	16.68	16.28	16.52	3,083	-0.14(-0.84%)
Jan 19, 2023	16.23	16.82	16.23	16.66	2,006	-0.08(-0.50%)
Jan 18, 2023	16.75	16.93	16.46	16.75	3,182	-0.03(-0.17%)
Jan 17, 2023	16.47	17.40	16.33	16.77	9,945	-0.07(-0.44%)
Jan 13, 2023	16.65	16.91	16.65	16.85	2,657	+0.32(+1.92%)
Jan 12, 2023	15.85	16.53	15.76	16.53	9,724	+0.78(+4.95%)
Jan 11, 2023	15.72	15.75	15.58	15.75	2,492	+0.03(+0.19%)
Jan 10, 2023	15.70	15.90	15.59	15.72	9,757	+0.07(+0.45%)
Jan 09, 2023	15.77	15.77	15.65	15.65	1,367	+0.03(+0.20%)
Jan 06, 2023	16.03	16.03	15.62	15.62	6,226	-0.34(-2.13%)
Jan 05, 2023	15.59	16.32	15.55	15.96	3,587	+0.07(+0.41%)
Jan 04, 2023	15.90	16.50	15.77	15.89	23,478	-0.07(-0.41%)