Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	11.34	11.39	11.17	11.32	2,445	-0.42(-3.61%)
Jun 29, 2020	11.84	11.84	11.17	11.75	4,537	-0.09(-0.75%)
Jun 26, 2020	11.92	11.92	11.84	11.84	1,527	-0.45(-3.69%)
Jun 25, 2020	11.79	12.29	11.79	12.29	1,048	+0.05(+0.42%)
Jun 24, 2020	12.74	12.83	12.10	12.24	3,631	-0.35(-2.74%)
Jun 23, 2020	12.97	13.04	12.22	12.58	12,577	-0.07(-0.54%)
Jun 22, 2020	12.61	13.11	11.63	12.65	6,341	+0.61(+5.02%)
Jun 19, 2020	12.74	12.74	11.46	12.05	3,381	-0.15(-1.24%)
Jun 18, 2020	12.95	12.95	12.20	12.20	2,184	+0.01(+0.11%)
Jun 17, 2020	11.47	12.24	11.47	12.18	3,686	-0.51(-4.03%)
Jun 16, 2020	12.28	13.34	12.28	12.69	5,054	+0.95(+8.09%)
Jun 15, 2020	10.73	11.96	10.54	11.74	16,427	+0.87(+8.02%)
Jun 12, 2020	10.79	12.44	10.61	10.87	9,817	+0.12(+1.15%)
Jun 11, 2020	12.37	12.37	10.54	10.75	16,463	-1.63(-13.15%)
Jun 10, 2020	14.15	14.15	11.92	12.38	14,100	-1.58(-11.30%)
Jun 09, 2020	14.77	14.77	12.91	13.95	7,625	-1.07(-7.14%)
Jun 08, 2020	12.40	15.54	12.40	15.03	24,027	+2.80(+22.86%)
Jun 05, 2020	11.92	14.21	11.55	12.23	25,852	+1.05(+9.34%)
Jun 04, 2020	10.46	11.20	9.746	11.18	7,350	+0.41(+3.83%)
Jun 03, 2020	11.00	11.18	10.77	10.77	7,019	-0.23(-2.08%)
Jun 02, 2020	11.58	11.77	10.82	11.00	5,965	-0.58(-4.99%)
Jun 01, 2020	11.51	11.60	11.27	11.58	2,326	+0.35(+3.10%)
May 29, 2020	11.50	11.50	10.82	11.23	3,599	+0.19(+1.74%)
May 28, 2020	11.60	11.73	11.04	11.04	5,157	-0.24(-2.11%)
May 27, 2020	11.60	11.69	11.00	11.28	4,903	-0.17(-1.52%)
May 26, 2020	11.56	11.56	11.05	11.45	5,490	+0.43(+3.88%)
May 22, 2020	10.44	11.02	10.44	11.02	3,163	+0.93(+9.20%)
May 21, 2020	10.23	10.77	10.09	10.09	5,980	+0.17(+1.75%)
May 20, 2020	10.19	10.36	9.919	9.919	2,304	-0.26(-2.56%)
May 19, 2020	10.46	10.72	9.553	10.18	5,687	+0.04(+0.41%)
May 18, 2020	9.974	10.76	9.213	10.14	15,331	+1.10(+12.22%)
May 15, 2020	9.415	9.976	8.957	9.035	4,036	-0.13(-1.44%)
May 14, 2020	9.195	9.940	9.076	9.167	3,595	-0.34(-3.57%)
May 13, 2020	9.928	9.941	9.507	9.507	1,017	+0.00(+0.00%)
May 12, 2020	10.34	10.42	9.507	9.507	2,140	-0.75(-7.33%)
May 11, 2020	10.02	10.77	10.02	10.26	3,942	-0.01(-0.05%)
May 08, 2020	10.49	10.73	10.26	10.26	2,727	+0.02(+0.23%)
May 07, 2020	10.08	10.43	10.08	10.24	1,860	+0.48(+4.88%)
May 06, 2020	10.76	10.77	9.763	9.763	2,804	-1.00(-9.28%)
May 05, 2020	10.08	11.85	10.08	10.76	11,301	+0.45(+4.32%)
May 04, 2020	10.36	10.36	10.11	10.32	3,344	+0.05(+0.52%)
May 01, 2020	10.05	10.55	9.993	10.26	1,636	-0.48(-4.44%)
Apr 30, 2020	11.61	11.61	10.63	10.74	7,104	-0.03(-0.30%)
Apr 29, 2020	10.31	11.62	9.635	10.77	10,491	+0.78(+7.80%)
Apr 28, 2020	10.08	10.09	9.814	9.993	6,437	+0.37(+3.81%)
Apr 27, 2020	10.31	10.31	9.195	9.626	19,800	-0.14(-1.41%)
Apr 24, 2020	10.18	10.99	9.614	9.763	7,853	-0.32(-3.18%)
Apr 23, 2020	10.91	10.91	10.08	10.08	13,009	-0.61(-5.74%)
Apr 22, 2020	10.91	10.91	10.70	10.70	1,379	+0.15(+1.39%)
Apr 21, 2020	11.46	11.46	10.10	10.55	10,092	-0.73(-6.51%)
Apr 20, 2020	11.37	12.07	11.23	11.29	5,941	-0.06(-0.55%)
Apr 17, 2020	12.05	12.52	10.54	11.35	12,871	-0.09(-0.80%)
Apr 16, 2020	10.62	11.44	10.62	11.44	1,232	+0.38(+3.40%)
Apr 15, 2020	9.718	12.06	9.644	11.07	9,318	+0.27(+2.46%)
Apr 14, 2020	11.71	13.67	10.60	10.80	5,886	+0.61(+5.94%)
Apr 13, 2020	9.580	10.97	9.167	10.19	10,009	+0.60(+6.21%)
Apr 09, 2020	9.112	9.599	8.668	9.599	7,635	+0.91(+10.52%)
Apr 08, 2020	8.168	9.103	8.031	8.685	5,649	+0.88(+11.33%)
Apr 07, 2020	8.315	8.315	7.802	7.802	10,605	-0.50(-5.97%)
Apr 06, 2020	7.627	8.919	7.627	8.297	2,760	+0.73(+9.70%)
Apr 03, 2020	8.251	8.314	7.334	7.563	7,417	-0.70(-8.42%)
Apr 02, 2020	8.526	8.526	8.258	8.258	3,628	-0.22(-2.61%)