Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	16.45	16.85	16.45	16.85	5,557	+0.00(+0.00%)
Mar 30, 2023	17.40	17.40	15.93	16.85	14,814	-0.08(-0.45%)
Mar 29, 2023	17.00	17.10	16.88	16.93	13,293	-0.01(-0.06%)
Mar 28, 2023	16.94	16.94	16.94	16.94	398	+0.00(+0.00%)
Mar 27, 2023	16.86	16.94	16.79	16.94	23,410	+0.01(+0.06%)
Mar 24, 2023	16.80	16.97	16.80	16.93	6,350	-0.27(-1.55%)
Mar 23, 2023	17.38	17.38	17.20	17.20	3,188	-0.26(-1.48%)
Mar 22, 2023	17.34	17.60	17.29	17.45	13,230	+0.13(+0.77%)
Mar 21, 2023	17.43	17.52	17.19	17.32	10,635	+0.04(+0.22%)
Mar 20, 2023	17.22	17.46	17.22	17.28	1,702	+0.07(+0.39%)
Mar 17, 2023	17.88	17.88	17.22	17.22	18,382	-0.67(-3.73%)
Mar 16, 2023	17.64	18.16	17.58	17.88	17,986	+0.47(+2.68%)
Mar 15, 2023	17.68	17.84	16.85	17.42	11,020	-0.80(-4.40%)
Mar 14, 2023	17.71	18.57	17.71	18.22	14,032	+0.57(+3.24%)
Mar 13, 2023	17.65	18.31	17.30	17.64	4,831	-0.95(-5.13%)
Mar 10, 2023	18.56	18.87	17.71	18.60	23,639	-0.19(-1.01%)
Mar 09, 2023	18.71	18.82	18.14	18.79	16,847	-0.10(-0.51%)
Mar 08, 2023	18.55	18.88	18.31	18.88	6,633	+0.51(+2.78%)
Mar 07, 2023	18.12	18.39	17.45	18.37	12,803	+0.33(+1.82%)
Mar 06, 2023	17.64	18.36	17.64	18.04	29,303	+0.40(+2.27%)
Mar 03, 2023	17.17	17.64	17.17	17.64	9,451	+0.48(+2.78%)
Mar 02, 2023	16.97	17.48	16.97	17.17	12,451	-0.23(-1.32%)
Mar 01, 2023	17.01	17.42	17.01	17.40	9,838	-0.01(-0.05%)
Feb 28, 2023	17.66	17.66	17.12	17.41	2,838	+0.43(+2.53%)
Feb 27, 2023	16.68	17.85	16.53	16.98	29,501	+0.19(+1.11%)
Feb 24, 2023	18.04	18.04	16.63	16.79	11,117	-0.69(-3.95%)
Feb 23, 2023	17.66	17.69	17.35	17.48	5,914	-0.09(-0.48%)
Feb 22, 2023	17.30	17.75	17.28	17.57	7,530	+0.24(+1.37%)
Feb 21, 2023	17.99	17.99	16.81	17.33	9,239	-0.94(-5.13%)
Feb 17, 2023	18.28	18.33	18.27	18.27	7,897	-0.01(-0.05%)
Feb 16, 2023	18.35	18.53	18.28	18.28	3,299	-0.27(-1.48%)
Feb 15, 2023	18.47	18.55	18.37	18.55	11,195	+0.09(+0.51%)
Feb 14, 2023	18.23	18.66	18.23	18.46	1,972	+0.02(+0.10%)
Feb 13, 2023	18.29	18.59	18.29	18.44	1,865	+0.00(+0.00%)
Feb 10, 2023	18.30	18.69	18.30	18.44	2,169	-0.27(-1.42%)
Feb 09, 2023	18.70	18.90	18.70	18.70	1,451	+0.02(+0.10%)
Feb 08, 2023	18.81	18.90	18.47	18.68	9,631	-0.09(-0.45%)
Feb 07, 2023	18.80	18.85	18.53	18.77	3,212	+0.00(+0.00%)
Feb 06, 2023	18.66	18.77	18.23	18.77	9,247	+0.39(+2.11%)
Feb 03, 2023	18.37	18.66	18.23	18.38	6,672	+0.09(+0.47%)
Feb 02, 2023	17.95	18.47	17.95	18.30	12,209	+0.34(+1.90%)
Feb 01, 2023	17.71	18.24	17.57	17.96	10,559	+0.06(+0.32%)
Jan 31, 2023	17.82	17.99	17.81	17.90	1,601	+0.47(+2.72%)
Jan 30, 2023	17.39	17.43	17.33	17.43	961	+0.09(+0.55%)
Jan 27, 2023	17.07	17.33	16.77	17.33	7,411	+0.02(+0.11%)
Jan 26, 2023	17.05	17.31	17.05	17.31	3,445	+0.17(+0.99%)
Jan 25, 2023	16.89	17.14	16.81	17.14	17,663	-0.01(-0.03%)
Jan 24, 2023	16.90	17.15	16.90	17.15	1,914	+0.45(+2.68%)
Jan 23, 2023	16.85	17.25	16.67	16.70	20,086	-0.03(-0.15%)
Jan 20, 2023	16.88	16.88	16.48	16.72	3,046	-0.14(-0.84%)
Jan 19, 2023	16.43	17.03	16.43	16.87	1,981	-0.09(-0.50%)
Jan 18, 2023	16.95	17.14	16.66	16.95	3,143	-0.03(-0.17%)
Jan 17, 2023	16.68	17.61	16.54	16.98	9,824	-0.08(-0.44%)
Jan 13, 2023	16.86	17.12	16.86	17.06	2,625	+0.32(+1.92%)
Jan 12, 2023	16.04	16.73	15.96	16.73	9,605	+0.79(+4.95%)
Jan 11, 2023	15.91	15.94	15.77	15.94	2,462	+0.03(+0.19%)
Jan 10, 2023	15.89	16.10	15.79	15.91	9,638	+0.07(+0.45%)
Jan 09, 2023	15.97	15.97	15.84	15.84	1,350	+0.03(+0.20%)
Jan 06, 2023	16.22	16.22	15.81	15.81	6,150	-0.34(-2.13%)
Jan 05, 2023	15.79	16.52	15.74	16.16	3,543	+0.07(+0.41%)
Jan 04, 2023	16.10	16.71	15.97	16.09	23,192	-0.07(-0.41%)