Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.44	18.62	18.29	18.50	9,799	+0.02(+0.10%)
May 27, 2021	18.33	18.60	18.33	18.48	8,748	+0.16(+0.86%)
May 26, 2021	18.41	18.46	17.82	18.32	24,185	-0.23(-1.25%)
May 25, 2021	18.88	18.88	18.28	18.55	14,181	-0.58(-3.01%)
May 24, 2021	19.62	19.62	18.92	19.13	17,181	-0.32(-1.67%)
May 21, 2021	19.59	19.86	19.45	19.45	11,440	-0.35(-1.78%)
May 20, 2021	19.69	19.83	19.09	19.81	4,587	+0.11(+0.57%)
May 19, 2021	19.22	20.08	19.09	19.70	12,049	-0.58(-2.84%)
May 18, 2021	19.91	20.41	19.34	20.27	41,902	+1.43(+7.58%)
May 17, 2021	18.11	18.87	17.94	18.84	50,796	+0.98(+5.51%)
May 14, 2021	17.81	18.28	17.81	17.86	10,211	+0.05(+0.26%)
May 13, 2021	18.00	18.25	17.72	17.81	34,168	-0.04(-0.21%)
May 12, 2021	17.63	18.17	17.63	17.85	27,074	+0.58(+3.33%)
May 11, 2021	18.01	18.20	17.26	17.27	17,697	-1.15(-6.24%)
May 10, 2021	18.77	18.87	18.32	18.42	25,083	-0.19(-1.00%)
May 07, 2021	18.55	18.88	18.55	18.61	6,981	+0.06(+0.30%)
May 06, 2021	18.62	18.67	18.55	18.55	15,496	-0.06(-0.35%)
May 05, 2021	18.59	18.89	18.54	18.62	15,932	+0.06(+0.35%)
May 04, 2021	18.56	18.75	18.55	18.55	11,561	-0.19(-0.99%)
May 03, 2021	19.09	19.09	18.71	18.74	15,516	-0.09(-0.49%)
Apr 30, 2021	18.97	19.23	18.80	18.83	20,588	-0.16(-0.83%)
Apr 29, 2021	19.18	19.64	18.46	18.99	46,124	-0.65(-3.31%)
Apr 28, 2021	17.86	19.64	17.51	19.64	77,476	+1.85(+10.38%)
Apr 27, 2021	17.77	18.25	17.70	17.79	12,379	+0.08(+0.47%)
Apr 26, 2021	17.88	17.93	17.70	17.71	13,240	+0.01(+0.05%)
Apr 23, 2021	17.75	18.10	17.66	17.70	11,318	-0.04(-0.21%)
Apr 22, 2021	17.85	18.36	17.58	17.74	19,668	-0.06(-0.36%)
Apr 21, 2021	18.20	18.20	17.72	17.80	15,895	-0.32(-1.79%)
Apr 20, 2021	18.16	18.29	17.64	18.13	15,068	+0.04(+0.21%)
Apr 19, 2021	18.36	18.60	18.00	18.09	17,999	-0.41(-2.24%)
Apr 16, 2021	18.76	18.76	18.20	18.50	9,701	-0.11(-0.62%)
Apr 15, 2021	18.74	18.95	18.25	18.62	20,410	+0.10(+0.55%)
Apr 14, 2021	18.73	19.10	18.52	18.52	19,849	-0.22(-1.19%)
Apr 13, 2021	18.41	18.82	18.30	18.74	13,057	+0.46(+2.54%)
Apr 12, 2021	19.11	19.11	18.14	18.28	31,336	-0.87(-4.55%)
Apr 09, 2021	18.65	19.18	18.65	19.15	24,792	+0.50(+2.69%)
Apr 08, 2021	19.29	19.70	18.52	18.65	39,527	-1.27(-6.38%)
Apr 07, 2021	19.89	20.41	18.97	19.92	30,170	+0.05(+0.23%)
Apr 06, 2021	20.44	20.72	19.49	19.87	44,767	-0.50(-2.46%)
Apr 05, 2021	19.85	20.73	19.48	20.37	33,436	+0.96(+4.92%)
Apr 01, 2021	18.93	19.71	18.74	19.42	27,594	+0.73(+3.92%)
Mar 31, 2021	18.40	19.20	18.37	18.68	24,006	-0.01(-0.05%)
Mar 30, 2021	18.81	19.20	18.65	18.69	15,302	-0.15(-0.79%)
Mar 29, 2021	19.14	19.63	18.38	18.84	22,600	-0.23(-1.22%)
Mar 26, 2021	19.20	19.70	18.71	19.07	25,654	+0.03(+0.15%)
Mar 25, 2021	18.58	19.07	18.09	19.05	29,319	+0.12(+0.64%)
Mar 24, 2021	19.24	19.24	18.56	18.93	25,330	-0.38(-1.97%)
Mar 23, 2021	20.32	20.46	19.04	19.31	41,276	-1.37(-6.64%)
Mar 22, 2021	21.91	22.24	20.41	20.68	37,878	-0.94(-4.33%)
Mar 19, 2021	21.55	21.96	20.59	21.62	38,805	+0.02(+0.09%)
Mar 18, 2021	22.40	22.69	21.34	21.60	55,701	-0.56(-2.51%)
Mar 17, 2021	20.94	22.30	20.67	22.15	50,414	+0.96(+4.51%)
Mar 16, 2021	20.41	22.88	20.41	21.20	155,745	+0.97(+4.82%)
Mar 15, 2021	17.74	20.24	17.72	20.22	73,806	+2.49(+14.02%)
Mar 12, 2021	17.47	17.81	17.00	17.74	28,133	+0.14(+0.79%)
Mar 11, 2021	17.84	17.86	17.21	17.60	43,566	-0.03(-0.16%)
Mar 10, 2021	17.18	17.81	16.90	17.63	44,095	+0.55(+3.21%)
Mar 09, 2021	17.76	17.76	16.71	17.08	36,404	-0.39(-2.23%)
Mar 08, 2021	17.01	17.77	16.87	17.47	52,170	+0.64(+3.80%)
Mar 05, 2021	16.03	16.89	15.46	16.83	44,194	+0.99(+6.27%)
Mar 04, 2021	16.82	17.00	15.36	15.84	70,945	-1.18(-6.92%)
Mar 03, 2021	17.89	18.04	16.84	17.01	29,294	-0.84(-4.73%)
Mar 02, 2021	17.66	17.99	17.35	17.86	30,855	+0.25(+1.42%)