Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.98	19.24	18.80	18.84	20,581	-0.16(-0.83%)
Apr 29, 2021	19.18	19.65	18.47	19.00	46,108	-0.65(-3.31%)
Apr 28, 2021	17.86	19.65	17.51	19.65	77,449	+1.85(+10.38%)
Apr 27, 2021	17.77	18.25	17.71	17.80	12,375	+0.08(+0.47%)
Apr 26, 2021	17.88	17.94	17.71	17.72	13,235	+0.01(+0.05%)
Apr 23, 2021	17.75	18.11	17.66	17.71	11,314	-0.04(-0.21%)
Apr 22, 2021	17.86	18.36	17.58	17.74	19,661	-0.06(-0.36%)
Apr 21, 2021	18.21	18.21	17.73	17.81	15,889	-0.32(-1.79%)
Apr 20, 2021	18.17	18.29	17.64	18.13	15,062	+0.04(+0.21%)
Apr 19, 2021	18.37	18.61	18.00	18.10	17,992	-0.41(-2.24%)
Apr 16, 2021	18.76	18.76	18.21	18.51	9,697	-0.11(-0.62%)
Apr 15, 2021	18.75	18.96	18.25	18.63	20,403	+0.10(+0.55%)
Apr 14, 2021	18.74	19.11	18.52	18.52	19,842	-0.22(-1.19%)
Apr 13, 2021	18.41	18.83	18.31	18.75	13,053	+0.46(+2.54%)
Apr 12, 2021	19.12	19.12	18.14	18.28	31,325	-0.87(-4.55%)
Apr 09, 2021	18.65	19.19	18.65	19.15	24,783	+0.50(+2.69%)
Apr 08, 2021	19.29	19.71	18.52	18.65	39,513	-1.27(-6.38%)
Apr 07, 2021	19.90	20.42	18.98	19.92	30,159	+0.05(+0.23%)
Apr 06, 2021	20.44	20.73	19.50	19.88	44,751	-0.50(-2.46%)
Apr 05, 2021	19.86	20.74	19.49	20.38	33,424	+0.96(+4.92%)
Apr 01, 2021	18.93	19.72	18.75	19.42	27,585	+0.73(+3.92%)
Mar 31, 2021	18.40	19.21	18.38	18.69	23,997	-0.01(-0.05%)
Mar 30, 2021	18.82	19.21	18.65	18.70	15,296	-0.15(-0.79%)
Mar 29, 2021	19.15	19.64	18.38	18.85	22,592	-0.23(-1.22%)
Mar 26, 2021	19.21	19.70	18.72	19.08	25,645	+0.03(+0.15%)
Mar 25, 2021	18.59	19.08	18.10	19.05	29,309	+0.12(+0.64%)
Mar 24, 2021	19.25	19.25	18.57	18.93	25,321	-0.38(-1.97%)
Mar 23, 2021	20.32	20.46	19.04	19.31	41,262	-1.37(-6.64%)
Mar 22, 2021	21.92	22.25	20.42	20.69	37,864	-0.94(-4.34%)
Mar 19, 2021	21.56	21.97	20.59	21.62	38,791	+0.02(+0.09%)
Mar 18, 2021	22.41	22.70	21.34	21.60	55,682	-0.56(-2.51%)
Mar 17, 2021	20.95	22.31	20.68	22.16	50,396	+0.96(+4.51%)
Mar 16, 2021	20.42	22.89	20.42	21.21	155,691	+0.97(+4.82%)
Mar 15, 2021	17.74	20.25	17.73	20.23	73,780	+2.49(+14.02%)
Mar 12, 2021	17.47	17.82	17.01	17.74	28,123	+0.14(+0.79%)
Mar 11, 2021	17.85	17.86	17.22	17.60	43,551	-0.03(-0.16%)
Mar 10, 2021	17.19	17.81	16.91	17.63	44,080	+0.55(+3.20%)
Mar 09, 2021	17.76	17.76	16.71	17.09	36,391	-0.39(-2.23%)
Mar 08, 2021	17.02	17.77	16.87	17.47	52,152	+0.64(+3.80%)
Mar 05, 2021	16.04	16.90	15.47	16.83	44,179	+0.99(+6.27%)
Mar 04, 2021	16.83	17.01	15.37	15.84	70,920	-1.18(-6.92%)
Mar 03, 2021	17.89	18.05	16.84	17.02	29,284	-0.84(-4.73%)
Mar 02, 2021	17.67	17.99	17.35	17.86	30,844	+0.25(+1.42%)
Mar 01, 2021	17.11	17.71	16.91	17.61	26,370	+0.81(+4.80%)
Feb 26, 2021	17.09	17.16	16.57	16.81	48,273	-0.15(-0.88%)
Feb 25, 2021	18.22	18.29	16.80	16.96	43,168	-1.32(-7.21%)
Feb 24, 2021	17.74	18.53	17.45	18.27	55,425	+0.80(+4.57%)
Feb 23, 2021	17.89	18.05	17.00	17.47	44,868	-0.42(-2.33%)
Feb 22, 2021	17.52	18.14	17.27	17.89	51,755	+0.40(+2.28%)
Feb 19, 2021	17.26	17.63	16.97	17.49	38,899	+0.35(+2.06%)
Feb 18, 2021	17.04	17.29	16.89	17.14	19,185	+0.11(+0.65%)
Feb 17, 2021	17.26	17.63	16.90	17.03	43,056	-0.58(-3.27%)
Feb 16, 2021	18.00	18.33	17.22	17.60	46,084	+0.01(+0.05%)
Feb 12, 2021	17.42	17.65	17.17	17.60	27,477	+0.08(+0.48%)
Feb 11, 2021	17.69	18.03	17.40	17.51	27,510	-0.01(-0.05%)
Feb 10, 2021	18.23	18.52	17.26	17.52	70,940	-0.69(-3.81%)
Feb 09, 2021	18.56	18.57	18.05	18.22	50,931	-0.37(-2.00%)
Feb 08, 2021	17.79	18.92	17.75	18.59	118,045	+0.91(+5.14%)
Feb 05, 2021	17.79	18.08	17.26	17.68	60,019	+0.06(+0.32%)
Feb 04, 2021	17.00	17.81	16.71	17.62	48,938	+0.82(+4.86%)
Feb 03, 2021	16.88	17.12	16.70	16.81	27,548	-0.07(-0.44%)
Feb 02, 2021	17.43	17.43	16.70	16.88	27,620	-0.47(-2.73%)