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	+0.22(+1.28%)
Jun 14, 2023	17.83	17.83	17.37	17.37	1,402	-0.55(-3.07%)
Jun 13, 2023	17.80	17.92	17.28	17.92	3,065	+0.38(+2.14%)
Jun 12, 2023	17.69	17.69	17.54	17.54	647	-0.13(-0.74%)
Jun 09, 2023	17.25	17.87	17.25	17.67	1,848	+0.37(+2.15%)
Jun 07, 2023				17.30	161	+0.00(+0.00%)
Jun 06, 2023	17.44	17.44	17.13	17.30	1,730	-0.05(-0.28%)
Jun 05, 2023	17.33	17.59	17.07	17.35	7,516	-0.10(-0.55%)
Jun 02, 2023	17.44	17.45	17.40	17.44	7,342	+0.10(+0.56%)
Jun 01, 2023	17.41	17.41	17.26	17.35	1,303	-0.07(-0.40%)
May 31, 2023	17.41	17.42	17.41	17.42	1,782	-0.16(-0.92%)
May 30, 2023	17.26	17.58	17.26	17.58	988	+0.31(+1.82%)
May 26, 2023	17.37	17.45	17.26	17.26	10,833	-0.24(-1.36%)
May 25, 2023	17.36	17.50	17.36	17.50	1,499	+0.12(+0.70%)
May 24, 2023	17.38	17.38	17.38	17.38	396	-0.01(-0.04%)
May 23, 2023	17.36	17.39	17.36	17.39	663	-0.07(-0.38%)
May 22, 2023	17.74	17.74	17.45	17.45	2,530	+0.05(+0.27%)
May 19, 2023	17.39	17.67	17.39	17.41	1,204	-0.43(-2.41%)
May 18, 2023	17.24	17.84	16.89	17.84	21,584	+0.89(+5.23%)
May 17, 2023	16.47	16.95	16.26	16.95	8,612	+0.37(+2.21%)
May 16, 2023	16.60	16.66	16.45	16.58	5,264	-0.11(-0.66%)
May 15, 2023	16.74	16.80	16.65	16.69	5,411	-0.30(-1.79%)
May 12, 2023	16.69	16.99	16.69	16.99	775	+0.18(+1.07%)
May 11, 2023	16.80	16.81	16.80	16.81	1,086	-0.07(-0.40%)
May 10, 2023	17.36	17.36	16.87	16.88	1,666	-0.10(-0.60%)
May 09, 2023	16.98	16.98	16.98	16.98	294	+0.28(+1.69%)
May 08, 2023	17.58	17.58	16.70	16.70	1,281	-0.63(-3.63%)
May 05, 2023	17.11	17.33	16.96	17.33	2,736	+0.51(+3.00%)
May 04, 2023	16.93	16.93	16.79	16.82	2,116	-0.21(-1.23%)
May 03, 2023	17.07	17.26	16.71	17.03	11,556	+0.06(+0.34%)
May 02, 2023	16.70	17.01	16.69	16.98	10,528	+0.28(+1.70%)