Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023				17.30	580	-0.29(-1.64%)
Jul 28, 2023	17.45	17.72	17.45	17.59	9,360	+0.01(+0.05%)
Jul 26, 2023				17.58	462	-0.24(-1.35%)
Jul 25, 2023	17.77	17.83	17.54	17.82	11,282	+0.08(+0.43%)
Jul 24, 2023	17.74	17.74	17.74	17.74	412	+0.19(+1.10%)
Jul 21, 2023	17.77	17.81	17.55	17.55	1,980	-0.13(-0.71%)
Jul 20, 2023	17.73	17.78	17.54	17.67	4,430	-0.10(-0.54%)
Jul 19, 2023	17.68	17.77	17.52	17.77	2,197	+0.52(+3.02%)
Jul 18, 2023	17.41	17.41	17.25	17.25	872	-0.34(-1.92%)
Jul 17, 2023	17.59	17.59	17.59	17.59	1,028	+0.27(+1.53%)
Jul 14, 2023	17.32	17.32	17.32	17.32	1,209	-0.39(-2.18%)
Jul 13, 2023	17.61	17.71	17.61	17.71	1,554	+0.12(+0.69%)
Jul 12, 2023	17.83	17.92	17.23	17.59	1,605	-0.23(-1.30%)
Jul 11, 2023	17.54	17.90	17.43	17.82	3,978	+0.23(+1.31%)
Jul 10, 2023	17.73	17.97	17.59	17.59	5,891	-0.11(-0.60%)
Jul 07, 2023	17.97	18.07	17.65	17.69	5,536	-0.29(-1.60%)
Jul 06, 2023	17.65	17.98	17.65	17.98	2,057	+0.34(+1.90%)
Jul 05, 2023	17.65	17.72	17.65	17.65	724	-0.18(-1.03%)
Jul 03, 2023	17.97	18.07	17.83	17.83	2,344	+0.00(+0.00%)
Jun 30, 2023	17.80	17.83	17.64	17.83	2,296	+0.00(+0.00%)
Jun 29, 2023	17.83	17.95	17.60	17.83	6,072	+0.00(+0.00%)
Jun 28, 2023	17.83	17.83	17.81	17.83	2,207	+0.11(+0.64%)
Jun 27, 2023	17.65	17.83	17.65	17.72	3,626	-0.11(-0.63%)
Jun 23, 2023				17.83	125	-0.17(-0.96%)
Jun 22, 2023	17.80	18.00	17.64	18.00	1,809	+0.16(+0.92%)
Jun 21, 2023	17.66	17.84	17.65	17.84	3,565	-0.23(-1.28%)
Jun 20, 2023	17.96	18.07	17.59	18.07	1,010	+0.00(+0.00%)
Jun 16, 2023	17.83	18.07	17.83	18.07	757	+0.48(+2.74%)
Jun 15, 2023	17.64	17.64	17.59	17.59	739	+0.89(+5.35%)
May 08, 2023	17.57	17.57	16.69	16.69	1,281	-0.63(-3.63%)
May 05, 2023	17.10	17.32	16.95	17.32	2,737	+0.51(+3.00%)
May 04, 2023	16.92	16.92	16.78	16.82	2,117	-0.21(-1.23%)
May 03, 2023	17.07	17.26	16.70	17.03	11,560	+0.06(+0.34%)
May 02, 2023	16.69	17.01	16.68	16.97	10,532	+0.28(+1.70%)
May 01, 2023	16.68	17.33	16.68	16.69	3,889	+0.00(+0.01%)
Apr 28, 2023	16.48	16.70	16.48	16.68	2,594	+0.26(+1.57%)
Apr 27, 2023	16.40	16.52	16.30	16.43	2,908	-0.34(-2.05%)
Apr 26, 2023	17.08	17.08	16.68	16.77	5,911	-0.23(-1.35%)
Apr 25, 2023	16.98	17.27	16.91	17.00	6,965	-0.46(-2.65%)
Apr 24, 2023	17.28	17.46	17.28	17.46	7,073	+0.39(+2.26%)
Apr 21, 2023	17.20	17.20	16.79	17.08	3,522	+0.22(+1.30%)
Apr 20, 2023	17.29	17.53	16.86	16.86	1,582	-0.25(-1.45%)
Apr 19, 2023	17.73	17.73	16.86	17.10	11,253	+0.24(+1.41%)
Apr 18, 2023	16.80	17.16	16.42	16.87	4,853	+0.30(+1.84%)
Apr 17, 2023	16.45	16.66	16.30	16.56	7,146	+0.22(+1.34%)
Apr 14, 2023	16.37	16.37	16.19	16.34	4,491	+0.00(+0.00%)
Apr 13, 2023	16.47	16.47	16.33	16.34	7,506	-0.03(-0.17%)
Apr 12, 2023	16.68	16.68	16.27	16.37	9,949	-0.43(-2.55%)
Apr 11, 2023	16.13	16.80	16.13	16.80	1,737	+0.50(+3.04%)
Apr 10, 2023	16.30	16.30	16.30	16.30	324	+0.10(+0.59%)
Apr 06, 2023	16.15	16.36	15.97	16.21	21,976	-0.10(-0.58%)
Apr 05, 2023	16.25	16.30	16.07	16.30	883	-0.05(-0.32%)
Apr 04, 2023	16.50	16.50	16.30	16.36	1,991	-0.05(-0.32%)
Apr 03, 2023	16.57	16.57	16.19	16.41	5,073	-0.44(-2.60%)
Mar 31, 2023	16.45	16.85	16.45	16.85	5,558	+0.00(+0.00%)
Mar 30, 2023	17.39	17.39	15.92	16.85	14,819	-0.08(-0.45%)
Mar 29, 2023	16.99	17.09	16.88	16.92	13,298	-0.01(-0.06%)
Mar 28, 2023	16.93	16.93	16.93	16.93	398	+0.00(+0.00%)
Mar 27, 2023	16.86	16.93	16.78	16.93	23,419	+0.01(+0.06%)
Mar 24, 2023	16.79	16.96	16.79	16.92	6,352	-0.27(-1.55%)
Mar 23, 2023	17.37	17.37	17.19	17.19	3,189	-0.26(-1.48%)
Mar 22, 2023	17.33	17.59	17.29	17.45	13,235	+0.13(+0.77%)
Mar 21, 2023	17.43	17.51	17.18	17.31	10,639	+0.04(+0.22%)
Mar 20, 2023	17.21	17.46	17.21	17.28	1,703	+0.07(+0.39%)
Mar 17, 2023	17.88	17.88	17.21	17.21	18,388	-0.67(-3.73%)
Mar 16, 2023	17.64	18.15	17.57	17.88	17,993	+0.47(+2.68%)
Mar 15, 2023	17.68	17.83	16.85	17.41	11,024	-0.80(-4.40%)
Mar 14, 2023	17.70	18.56	17.70	18.21	14,036	+0.57(+3.24%)
Mar 13, 2023	17.65	18.31	17.30	17.64	4,833	-0.95(-5.13%)
Mar 10, 2023	18.55	18.87	17.70	18.59	23,647	-0.19(-1.02%)
Mar 09, 2023	18.71	18.81	18.13	18.78	16,853	-0.10(-0.50%)
Mar 08, 2023	18.54	18.88	18.31	18.88	6,636	+0.51(+2.78%)
Mar 07, 2023	18.11	18.39	17.44	18.37	12,807	+0.33(+1.82%)
Mar 06, 2023	17.64	18.35	17.64	18.04	29,313	+0.40(+2.27%)
Mar 03, 2023	17.16	17.64	17.16	17.64	9,454	+0.48(+2.78%)
Mar 02, 2023	16.96	17.48	16.96	17.16	12,456	-0.23(-1.32%)
Mar 01, 2023	17.01	17.41	17.01	17.39	9,841	-0.01(-0.06%)
Feb 28, 2023	17.66	17.66	17.11	17.40	2,839	+0.43(+2.53%)
Feb 27, 2023	16.68	17.85	16.52	16.97	29,511	+0.19(+1.11%)
Feb 24, 2023	18.04	18.04	16.62	16.78	11,121	-0.69(-3.95%)
Feb 23, 2023	17.66	17.68	17.34	17.48	5,916	-0.09(-0.49%)
Feb 22, 2023	17.30	17.74	17.28	17.56	7,533	+0.24(+1.37%)
Feb 21, 2023	17.99	17.99	16.80	17.32	9,242	-0.94(-5.13%)
Feb 17, 2023	18.27	18.33	18.26	18.26	7,900	-0.01(-0.05%)
Feb 16, 2023	18.35	18.53	18.27	18.27	3,300	-0.27(-1.48%)
Feb 15, 2023	18.46	18.55	18.37	18.55	11,199	+0.09(+0.51%)
Feb 14, 2023	18.22	18.65	18.22	18.45	1,973	+0.02(+0.10%)
Feb 13, 2023	18.28	18.58	18.28	18.43	1,866	+0.00(+0.00%)
Feb 10, 2023	18.29	18.69	18.29	18.43	2,170	-0.27(-1.42%)
Feb 09, 2023	18.70	18.90	18.70	18.70	1,452	+0.02(+0.10%)
Feb 08, 2023	18.80	18.90	18.46	18.68	9,634	-0.09(-0.45%)
Feb 07, 2023	18.79	18.84	18.52	18.76	3,213	+0.00(+0.00%)
Feb 06, 2023	18.65	18.76	18.22	18.76	9,251	+0.39(+2.11%)
Feb 03, 2023	18.37	18.65	18.23	18.38	6,674	+0.09(+0.47%)
Feb 02, 2023	17.94	18.46	17.94	18.29	12,214	+0.34(+1.90%)
Feb 01, 2023	17.70	18.23	17.56	17.95	10,563	+0.06(+0.32%)
Jan 31, 2023	17.82	17.99	17.81	17.89	1,602	+0.47(+2.72%)
Jan 30, 2023	17.39	17.42	17.32	17.42	962	+0.09(+0.55%)
Jan 27, 2023	17.06	17.32	16.76	17.32	7,414	+0.02(+0.11%)
Jan 26, 2023	17.04	17.31	17.04	17.31	3,446	+0.17(+0.99%)
Jan 25, 2023	16.88	17.14	16.80	17.14	17,669	-0.01(-0.03%)
Jan 24, 2023	16.90	17.14	16.90	17.14	1,915	+0.45(+2.68%)
Jan 23, 2023	16.84	17.24	16.66	16.69	20,093	-0.03(-0.15%)
Jan 20, 2023	16.87	16.87	16.47	16.72	3,047	-0.14(-0.84%)
Jan 19, 2023	16.42	17.02	16.42	16.86	1,982	-0.09(-0.50%)
Jan 18, 2023	16.95	17.14	16.65	16.95	3,144	-0.03(-0.17%)
Jan 17, 2023	16.67	17.61	16.53	16.97	9,827	-0.08(-0.44%)
Jan 13, 2023	16.85	17.12	16.85	17.05	2,625	+0.32(+1.92%)
Jan 12, 2023	16.04	16.73	15.95	16.73	9,609	+0.79(+4.95%)
Jan 11, 2023	15.90	15.94	15.76	15.94	2,463	+0.03(+0.19%)
Jan 10, 2023	15.89	16.09	15.78	15.91	9,642	+0.07(+0.45%)
Jan 09, 2023	15.96	15.96	15.84	15.84	1,351	+0.03(+0.20%)
Jan 06, 2023	16.22	16.22	15.81	15.81	6,153	-0.34(-2.13%)
Jan 05, 2023	15.78	16.51	15.73	16.15	3,544	+0.07(+0.41%)
Jan 04, 2023	16.09	16.70	15.96	16.08	23,200	-0.07(-0.41%)
Jan 03, 2023	15.52	16.17	15.52	16.15	8,847	+0.47(+3.02%)
Dec 30, 2022	15.74	16.03	15.67	15.68	8,342	+0.00(+0.00%)
Dec 29, 2022	15.38	16.08	15.38	15.68	14,035	+0.19(+1.22%)
Dec 28, 2022	15.59	15.62	15.49	15.49	3,803	+0.03(+0.18%)
Dec 27, 2022	15.54	15.82	15.38	15.46	12,373	-0.27(-1.69%)
Dec 23, 2022	16.19	16.20	15.72	15.72	12,863	-0.34(-2.12%)
Dec 22, 2022	16.54	16.54	15.93	16.07	2,228	-0.69(-4.12%)
Dec 21, 2022	14.88	16.85	14.88	16.76	25,074	+0.99(+6.31%)
Dec 20, 2022	15.77	15.91	14.67	15.76	34,857	-1.34(-7.86%)
Dec 19, 2022	17.85	17.85	17.10	17.11	4,383	-0.74(-4.14%)
Dec 16, 2022	17.82	17.85	17.76	17.85	1,415	-0.14(-0.79%)
Dec 15, 2022	17.71	18.03	17.71	17.99	1,559	+0.19(+1.06%)
Dec 14, 2022	18.49	18.49	17.80	17.80	1,364	+0.04(+0.21%)
Dec 13, 2022	17.59	17.79	17.59	17.76	2,106	+0.25(+1.41%)
Dec 12, 2022	17.18	17.67	17.18	17.51	7,243	+0.37(+2.15%)
Dec 09, 2022	17.31	17.82	17.04	17.14	7,965	-0.37(-2.11%)
Dec 08, 2022	17.60	17.95	17.49	17.51	3,182	-0.22(-1.23%)
Dec 07, 2022	17.92	17.92	17.67	17.73	4,504	-0.28(-1.55%)
Dec 06, 2022	18.13	18.13	18.01	18.01	479	-0.13(-0.70%)
Dec 05, 2022	18.32	18.59	18.08	18.14	3,073	+0.02(+0.11%)
Dec 02, 2022	18.02	18.12	18.02	18.12	2,426	-0.07(-0.36%)
Dec 01, 2022	18.55	18.55	17.90	18.18	2,087	+0.28(+1.57%)
Nov 30, 2022	18.29	18.49	17.90	17.90	3,321	-0.65(-3.52%)
Nov 29, 2022	18.52	18.56	18.52	18.56	1,310	+0.28(+1.54%)
Nov 28, 2022	18.34	18.34	17.90	18.27	2,468	-0.06(-0.32%)
Nov 25, 2022	18.06	18.33	18.06	18.33	665	+0.51(+2.86%)
Nov 23, 2022	18.06	18.12	17.82	17.82	4,036	-0.09(-0.48%)
Nov 22, 2022	17.65	17.91	17.65	17.91	4,199	+0.28(+1.60%)
Nov 21, 2022	17.50	17.86	17.50	17.63	4,625	-0.24(-1.37%)
Nov 18, 2022	18.00	18.20	17.84	17.87	4,246	-0.21(-1.14%)
Nov 17, 2022	17.87	18.08	17.87	18.08	1,706	-0.04(-0.21%)
Nov 16, 2022	18.03	18.25	18.03	18.12	2,141	-0.25(-1.36%)
Nov 15, 2022	18.48	18.48	18.37	18.37	746	-0.12(-0.64%)
Nov 14, 2022	18.34	18.85	18.13	18.48	4,639	+0.13(+0.72%)
Nov 11, 2022	18.26	18.38	18.26	18.35	1,928	-0.09(-0.51%)
Nov 10, 2022	18.81	19.21	18.21	18.45	13,930	-0.17(-0.91%)
Nov 09, 2022	18.85	18.92	18.54	18.61	7,934	-0.19(-1.00%)
Nov 08, 2022	18.58	18.81	18.58	18.80	1,476	+0.45(+2.46%)
Nov 07, 2022	18.83	19.17	18.35	18.35	9,745	-0.27(-1.46%)
Nov 04, 2022	19.00	19.00	18.50	18.62	4,808	-0.19(-1.00%)
Nov 03, 2022	19.18	19.26	18.81	18.81	8,323	-0.56(-2.91%)
Nov 02, 2022	19.18	19.38	19.04	19.38	14,322	+0.52(+2.74%)
Nov 01, 2022	19.56	19.56	18.79	18.86	14,480	-0.57(-2.95%)
Oct 31, 2022	19.31	19.74	19.02	19.43	19,583	-0.09(-0.48%)
Oct 28, 2022	19.19	19.60	19.19	19.53	7,208	+0.56(+2.98%)
Oct 27, 2022	19.17	19.28	18.88	18.96	2,439	-0.25(-1.32%)
Oct 26, 2022	18.78	19.22	18.72	19.22	1,443	+0.66(+3.55%)
Oct 25, 2022	18.83	19.27	18.30	18.56	10,462	-0.05(-0.25%)
Oct 24, 2022	18.40	19.26	18.04	18.61	9,773	-0.38(-1.98%)
Oct 21, 2022	18.15	18.98	18.15	18.98	2,636	+0.55(+2.96%)
Oct 20, 2022	18.45	18.68	18.19	18.44	8,530	-0.03(-0.15%)
Oct 19, 2022	18.62	18.80	17.92	18.46	14,920	-0.16(-0.86%)
Oct 18, 2022	19.04	19.28	18.62	18.62	2,496	+0.03(+0.15%)
Oct 17, 2022	18.52	19.38	18.52	18.60	9,118	+0.16(+0.87%)
Oct 14, 2022	18.42	18.51	18.30	18.44	3,861	+0.00(+0.00%)
Oct 13, 2022	18.34	18.44	17.98	18.44	7,978	+0.00(+0.00%)
Oct 12, 2022	18.71	18.71	18.16	18.44	3,472	+0.45(+2.51%)
Oct 11, 2022	18.16	18.37	17.60	17.98	11,169	-0.17(-0.93%)
Oct 10, 2022	18.29	18.39	17.74	18.15	15,219	-0.17(-0.92%)
Oct 07, 2022	18.44	18.44	17.95	18.32	2,375	-0.11(-0.61%)
Oct 06, 2022	18.16	18.67	17.79	18.44	45,805	+0.44(+2.46%)
Oct 05, 2022	18.33	18.44	17.86	17.99	5,296	-0.24(-1.29%)
Oct 04, 2022	18.34	18.55	18.11	18.23	3,132	+0.08(+0.41%)
Oct 03, 2022	17.93	18.24	17.51	18.15	10,305	+0.67(+3.82%)
Sep 30, 2022	17.00	18.36	17.00	17.49	21,052	+0.24(+1.36%)
Sep 29, 2022	17.83	17.83	16.34	17.25	4,140	-0.35(-1.98%)
Sep 28, 2022	16.93	17.60	16.74	17.60	14,925	+0.88(+5.29%)
Sep 27, 2022	16.84	16.91	16.50	16.71	4,047	-0.06(-0.34%)
Sep 26, 2022	17.10	17.10	16.30	16.77	10,666	-0.07(-0.39%)
Sep 23, 2022	17.40	17.40	16.53	16.84	11,512	-1.01(-5.64%)
Sep 22, 2022	18.42	18.65	17.44	17.84	19,496	-0.92(-4.91%)
Sep 21, 2022	18.93	18.93	18.72	18.76	32,220	-0.19(-0.99%)
Sep 20, 2022	18.76	19.04	18.58	18.95	11,267	+0.24(+1.26%)
Sep 19, 2022	18.34	18.91	18.34	18.72	29,748	-0.02(-0.10%)
Sep 16, 2022	18.11	18.74	18.08	18.74	7,576	-0.39(-2.02%)
Sep 15, 2022	18.92	19.24	18.58	19.12	2,410	+0.15(+0.79%)
Sep 14, 2022	18.58	19.39	18.13	18.97	13,043	+0.36(+1.92%)
Sep 13, 2022	18.36	18.61	17.93	18.61	9,254	+0.18(+0.97%)
Sep 12, 2022	18.06	18.44	18.06	18.44	7,638	+0.43(+2.41%)
Sep 09, 2022	17.99	18.44	17.68	18.00	5,498	-0.08(-0.42%)
Sep 08, 2022	17.65	18.08	17.45	18.08	2,107	+0.49(+2.78%)
Sep 07, 2022	17.45	18.08	17.45	17.59	9,734	+0.56(+3.27%)
Sep 06, 2022	16.70	17.03	16.23	17.03	22,130	+0.29(+1.73%)
Sep 02, 2022	17.44	18.21	16.74	16.74	15,406	-0.62(-3.58%)
Sep 01, 2022	18.20	18.23	17.36	17.36	4,416	-1.17(-6.33%)
Aug 31, 2022	18.96	19.46	18.33	18.54	11,480	-0.38(-2.01%)
Aug 30, 2022	19.46	19.89	18.92	18.92	13,224	-0.08(-0.40%)
Aug 29, 2022	19.43	19.43	19.00	19.00	6,633	-0.30(-1.54%)
Aug 26, 2022	19.54	19.76	19.18	19.29	13,865	-0.45(-2.27%)
Aug 25, 2022	19.63	19.87	19.41	19.74	8,685	+0.24(+1.25%)
Aug 24, 2022	19.59	19.86	19.40	19.50	6,255	-0.53(-2.66%)
Aug 23, 2022	19.34	20.03	19.32	20.03	12,463	+0.64(+3.33%)
Aug 22, 2022	19.40	19.40	18.81	19.39	7,967	+0.29(+1.52%)
Aug 19, 2022	19.03	19.42	19.02	19.10	2,803	-0.04(-0.20%)
Aug 18, 2022	19.56	19.56	18.86	19.14	4,605	-0.42(-2.15%)
Aug 17, 2022	19.89	19.91	19.30	19.56	9,593	-0.36(-1.78%)
Aug 16, 2022	20.86	20.99	19.39	19.91	46,651	-0.65(-3.18%)
Aug 15, 2022	20.38	20.75	20.38	20.57	12,268	+0.23(+1.15%)
Aug 12, 2022	20.40	20.75	20.24	20.33	23,874	-0.08(-0.41%)
Aug 11, 2022	20.46	20.46	19.91	20.42	6,935	-0.05(-0.23%)
Aug 10, 2022	20.11	20.57	20.11	20.46	26,071	+0.69(+3.50%)
Aug 09, 2022	19.86	20.24	19.77	19.77	4,875	+0.03(+0.14%)
Aug 08, 2022	19.49	20.05	19.49	19.74	24,110	+0.27(+1.39%)
Aug 05, 2022	19.63	19.65	19.45	19.47	7,443	+0.01(+0.05%)
Aug 04, 2022	19.45	19.86	19.45	19.46	12,476	-0.17(-0.86%)
Aug 03, 2022	19.36	19.86	19.21	19.63	36,815	+0.30(+1.55%)
Aug 02, 2022	18.64	19.47	18.34	19.33	50,758	+0.68(+3.66%)