Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.74	19.00	18.57	18.60	20,841	-0.16(-0.83%)
Apr 29, 2021	18.94	19.40	18.24	18.76	46,692	-0.64(-3.31%)
Apr 28, 2021	17.64	19.40	17.29	19.40	78,430	+1.82(+10.38%)
Apr 27, 2021	17.55	18.03	17.49	17.58	12,532	+0.08(+0.47%)
Apr 26, 2021	17.66	17.71	17.49	17.49	13,403	+0.01(+0.05%)
Apr 23, 2021	17.53	17.88	17.44	17.49	11,457	-0.04(-0.21%)
Apr 22, 2021	17.63	18.14	17.36	17.52	19,911	-0.06(-0.37%)
Apr 21, 2021	17.98	17.98	17.50	17.59	16,090	-0.32(-1.79%)
Apr 20, 2021	17.94	18.06	17.42	17.91	15,253	+0.04(+0.20%)
Apr 19, 2021	18.14	18.38	17.78	17.87	18,220	-0.41(-2.24%)
Apr 16, 2021	18.53	18.53	17.98	18.28	9,820	-0.11(-0.62%)
Apr 15, 2021	18.51	18.72	18.03	18.39	20,661	+0.10(+0.55%)
Apr 14, 2021	18.50	18.87	18.29	18.29	20,094	-0.22(-1.19%)
Apr 13, 2021	18.18	18.59	18.08	18.51	13,218	+0.46(+2.54%)
Apr 12, 2021	18.88	18.88	17.92	18.05	31,722	-0.86(-4.55%)
Apr 09, 2021	18.42	18.95	18.42	18.91	25,097	+0.49(+2.69%)
Apr 08, 2021	19.05	19.46	18.29	18.42	40,014	-1.26(-6.38%)
Apr 07, 2021	19.65	20.16	18.74	19.68	30,541	+0.05(+0.23%)
Apr 06, 2021	20.19	20.47	19.25	19.63	45,318	-0.49(-2.46%)
Apr 05, 2021	19.61	20.48	19.24	20.12	33,847	+0.94(+4.92%)
Apr 01, 2021	18.70	19.47	18.51	19.18	27,934	+0.72(+3.92%)
Mar 31, 2021	18.17	18.97	18.15	18.46	24,302	-0.01(-0.05%)
Mar 30, 2021	18.59	18.97	18.42	18.47	15,490	-0.15(-0.79%)
Mar 29, 2021	18.91	19.39	18.15	18.61	22,879	-0.23(-1.22%)
Mar 26, 2021	18.97	19.46	18.48	18.84	25,970	+0.03(+0.15%)
Mar 25, 2021	18.36	18.84	17.87	18.81	29,680	+0.12(+0.64%)
Mar 24, 2021	19.01	19.01	18.34	18.70	25,642	-0.38(-1.97%)
Mar 23, 2021	20.07	20.21	18.80	19.07	41,785	-1.36(-6.64%)
Mar 22, 2021	21.65	21.97	20.16	20.43	38,344	-0.93(-4.33%)
Mar 19, 2021	21.29	21.69	20.34	21.35	39,283	+0.02(+0.09%)
Mar 18, 2021	22.13	22.42	21.08	21.33	56,387	-0.55(-2.51%)
Mar 17, 2021	20.68	22.03	20.42	21.88	51,035	+0.94(+4.51%)
Mar 16, 2021	20.16	22.60	20.16	20.94	157,663	+0.96(+4.82%)
Mar 15, 2021	17.52	20.00	17.50	19.98	74,715	+2.46(+14.02%)
Mar 12, 2021	17.26	17.60	16.80	17.52	28,480	+0.14(+0.79%)
Mar 11, 2021	17.62	17.64	17.00	17.38	44,102	-0.03(-0.16%)
Mar 10, 2021	16.97	17.59	16.70	17.41	44,638	+0.54(+3.20%)
Mar 09, 2021	17.54	17.54	16.50	16.87	36,852	-0.38(-2.23%)
Mar 08, 2021	16.81	17.55	16.66	17.26	52,812	+0.63(+3.80%)
Mar 05, 2021	15.84	16.69	15.28	16.62	44,739	+0.98(+6.27%)
Mar 04, 2021	16.61	16.80	15.18	15.64	71,819	-1.16(-6.92%)
Mar 03, 2021	17.67	17.82	16.63	16.81	29,655	-0.83(-4.73%)
Mar 02, 2021	17.45	17.77	17.14	17.64	31,235	+0.25(+1.42%)
Mar 01, 2021	16.90	17.49	16.70	17.39	26,704	+0.80(+4.80%)
Feb 26, 2021	16.88	16.94	16.36	16.60	48,885	-0.15(-0.88%)
Feb 25, 2021	17.99	18.06	16.59	16.74	43,715	-1.30(-7.21%)
Feb 24, 2021	17.52	18.30	17.23	18.04	56,127	+0.79(+4.57%)
Feb 23, 2021	17.67	17.82	16.79	17.26	45,437	-0.41(-2.33%)
Feb 22, 2021	17.30	17.92	17.05	17.67	52,411	+0.39(+2.28%)
Feb 19, 2021	17.05	17.41	16.76	17.27	39,392	+0.35(+2.06%)
Feb 18, 2021	16.83	17.07	16.68	16.93	19,428	+0.11(+0.65%)
Feb 17, 2021	17.05	17.41	16.69	16.82	43,602	-0.57(-3.27%)
Feb 16, 2021	17.78	18.10	17.01	17.38	46,668	+0.01(+0.05%)
Feb 12, 2021	17.20	17.43	16.95	17.38	27,825	+0.08(+0.48%)
Feb 11, 2021	17.47	17.81	17.18	17.29	27,859	-0.01(-0.05%)
Feb 10, 2021	18.00	18.29	17.05	17.30	71,838	-0.69(-3.81%)
Feb 09, 2021	18.33	18.34	17.82	17.99	51,576	-0.37(-2.00%)
Feb 08, 2021	17.57	18.69	17.53	18.36	119,541	+0.90(+5.14%)
Feb 05, 2021	17.57	17.86	17.05	17.46	60,779	+0.05(+0.32%)
Feb 04, 2021	16.79	17.59	16.50	17.40	49,558	+0.81(+4.86%)
Feb 03, 2021	16.67	16.91	16.49	16.60	27,897	-0.07(-0.44%)
Feb 02, 2021	17.21	17.21	16.50	16.67	27,970	-0.47(-2.73%)