Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024				13.63	253	-0.37(-2.64%)
Apr 19, 2024	14.00	14.00	14.00	14.00	3,126	+0.00(+0.00%)
Apr 18, 2024	13.93	14.00	13.81	14.00	978	+0.10(+0.73%)
Apr 17, 2024	14.00	14.00	13.90	13.90	1,449	+0.16(+1.15%)
Apr 16, 2024	13.82	13.82	13.74	13.74	584	-0.26(-1.86%)
Apr 15, 2024	13.72	14.00	13.60	14.00	10,682	+0.29(+2.09%)
Apr 12, 2024	13.80	13.80	13.62	13.71	3,137	-0.07(-0.49%)
Apr 10, 2024				13.78	197	+0.12(+0.88%)
Apr 09, 2024	13.62	13.66	13.62	13.66	1,729	+0.02(+0.15%)
Apr 08, 2024	14.00	14.00	13.62	13.64	2,624	-0.33(-2.36%)
Apr 05, 2024	14.00	14.00	13.97	13.97	646	+0.00(+0.00%)
Apr 04, 2024	13.97	13.97	13.97	13.97	521	+0.21(+1.53%)
Apr 03, 2024	13.84	13.97	13.62	13.76	2,073	-0.12(-0.86%)
Apr 02, 2024	13.68	13.88	13.68	13.88	1,547	+0.28(+2.06%)
Apr 01, 2024	13.78	13.82	13.60	13.60	2,773	-0.15(-1.09%)
Mar 28, 2024	13.87	13.87	13.75	13.75	831	+0.02(+0.15%)
Mar 27, 2024	13.73	13.73	13.73	13.73	577	-0.02(-0.15%)
Mar 26, 2024	13.75	13.75	13.75	13.75	613	-0.30(-2.14%)
Mar 22, 2024				14.05	242	+0.00(+0.00%)
Mar 21, 2024	14.29	14.29	14.05	14.05	1,546	-0.23(-1.61%)
Mar 20, 2024	14.00	14.28	14.00	14.28	1,146	+0.11(+0.78%)
Mar 19, 2024	13.60	14.17	13.60	14.17	4,282	+0.29(+2.09%)
Mar 18, 2024	13.40	13.90	12.94	13.88	10,012	+0.16(+1.17%)
Mar 15, 2024	13.82	13.82	13.41	13.72	6,664	-0.17(-1.22%)
Mar 14, 2024	14.12	14.12	13.48	13.89	10,862	-0.12(-0.86%)
Mar 13, 2024	14.12	14.22	13.80	14.01	9,324	+0.21(+1.52%)
Mar 12, 2024	13.97	14.02	13.80	13.80	1,461	-0.01(-0.07%)
Mar 11, 2024	14.01	14.01	13.81	13.81	1,116	+0.01(+0.07%)
Mar 08, 2024	13.87	13.87	13.80	13.80	689	-0.46(-3.23%)
Mar 07, 2024	13.94	14.26	13.94	14.26	838	+0.32(+2.30%)
Mar 06, 2024	13.95	13.95	13.94	13.94	1,047	+0.00(+0.00%)
Mar 05, 2024	13.84	13.94	13.81	13.94	1,512	-0.13(-0.92%)
Mar 04, 2024	14.07	14.07	14.07	14.07	1,319	+0.09(+0.64%)
Mar 01, 2024	13.98	13.98	13.98	13.98	446	-0.40(-2.78%)
Feb 29, 2024	14.26	14.38	14.26	14.38	1,286	+0.13(+0.91%)
Feb 28, 2024	13.96	14.25	13.96	14.25	1,197	+0.29(+2.06%)
Feb 27, 2024	14.00	14.21	13.96	13.96	3,252	-0.05(-0.35%)
Feb 26, 2024	14.06	14.06	13.96	14.01	5,326	-0.24(-1.66%)
Feb 23, 2024	14.21	14.25	14.21	14.25	840	+0.00(+0.00%)
Feb 22, 2024	14.11	14.25	14.11	14.25	3,754	+0.16(+1.14%)
Feb 21, 2024	13.95	14.09	13.83	14.09	1,307	-0.16(-1.13%)
Feb 20, 2024	13.96	14.25	13.96	14.25	842	+0.34(+2.41%)
Feb 16, 2024	14.08	14.26	13.86	13.91	3,702	-0.64(-4.41%)
Feb 14, 2024				14.55	118	+0.74(+5.36%)
Feb 13, 2024	13.62	13.81	13.62	13.81	809	-0.11(-0.78%)
Feb 12, 2024	14.14	14.65	13.92	13.92	2,762	-0.04(-0.28%)
Feb 09, 2024	14.27	14.41	13.96	13.96	2,686	-0.43(-3.02%)
Feb 08, 2024	14.22	14.40	13.86	14.40	1,607	+0.48(+3.48%)
Feb 07, 2024	14.53	14.53	13.91	13.91	2,143	-0.34(-2.35%)
Feb 06, 2024	14.48	14.54	14.25	14.25	3,433	-0.31(-2.10%)
Feb 05, 2024	14.80	14.80	14.33	14.55	1,365	-0.17(-1.14%)
Feb 02, 2024	15.43	15.43	14.72	14.72	716	-0.01(-0.07%)
Feb 01, 2024	14.63	14.73	14.63	14.73	531	+0.32(+2.19%)
Jan 31, 2024	14.42	14.42	14.42	14.42	639	-0.48(-3.24%)
Jan 30, 2024	14.85	15.22	14.85	14.90	2,307	-0.01(-0.07%)
Jan 26, 2024				14.91	300	+0.12(+0.80%)
Jan 25, 2024	14.74	14.79	14.74	14.79	1,245	+0.25(+1.70%)
Jan 24, 2024	14.53	14.69	14.15	14.54	3,264	+0.32(+2.22%)
Jan 23, 2024	14.90	14.90	14.23	14.23	1,069	-0.57(-3.87%)
Jan 19, 2024				14.80	330	+0.20(+1.35%)
Jan 18, 2024	14.56	14.77	14.54	14.60	1,469	+0.25(+1.72%)
Jan 17, 2024	14.11	14.80	14.11	14.36	4,325	+0.20(+1.39%)
Jan 16, 2024	13.83	14.20	13.81	14.16	2,674	-0.05(-0.35%)
Jan 12, 2024	14.21	14.21	14.21	14.21	432	+0.38(+2.78%)
Jan 11, 2024	13.86	13.86	13.82	13.82	996	+0.11(+0.79%)
Jan 10, 2024	13.72	13.72	13.72	13.72	777	-0.25(-1.77%)
Jan 09, 2024	13.74	13.96	13.74	13.96	523	+0.25(+1.80%)
Jan 08, 2024	13.65	14.18	13.65	13.72	1,717	+0.05(+0.36%)
Jan 05, 2024	13.88	13.88	13.67	13.67	2,844	+0.05(+0.36%)
Jan 04, 2024	14.01	14.01	13.62	13.62	1,154	-0.39(-2.82%)
Jan 03, 2024	13.96	14.01	13.96	14.01	451	+0.02(+0.14%)
Jan 02, 2024	13.85	14.05	13.85	13.99	1,989	+0.11(+0.78%)
Dec 29, 2023	13.87	14.01	13.87	13.88	788	-0.03(-0.21%)
Dec 28, 2023	13.96	14.27	13.86	13.91	3,189	-0.19(-1.33%)
Dec 27, 2023	14.03	14.10	14.01	14.10	1,299	+0.21(+1.55%)
Dec 26, 2023	14.18	14.18	13.84	13.89	1,047	-0.32(-2.28%)
Dec 22, 2023	14.22	14.22	14.11	14.21	1,226	+0.24(+1.69%)
Dec 21, 2023	13.94	14.03	13.83	13.97	2,633	-0.13(-0.90%)
Dec 20, 2023	14.31	14.43	13.96	14.10	2,939	+0.18(+1.28%)
Dec 19, 2023	10.36	14.18	10.13	13.92	40,175	-0.93(-6.25%)
Dec 18, 2023	15.29	15.32	14.85	14.85	9,679	-0.30(-1.95%)
Dec 15, 2023	15.05	15.22	15.05	15.15	5,664	+0.11(+0.72%)
Dec 14, 2023	15.21	15.34	15.04	15.04	10,022	-0.17(-1.10%)
Dec 13, 2023	15.13	15.29	15.02	15.21	4,726	+0.17(+1.12%)
Dec 12, 2023	15.29	15.34	15.04	15.04	4,264	-0.37(-2.43%)
Dec 11, 2023	15.27	15.44	15.22	15.41	1,786	+0.20(+1.30%)
Dec 08, 2023	15.33	15.54	15.22	15.22	5,512	-0.23(-1.47%)
Dec 07, 2023	15.28	15.44	15.23	15.44	2,570	+0.24(+1.56%)
Dec 06, 2023	15.08	15.38	15.08	15.21	3,435	-0.04(-0.26%)
Dec 05, 2023	14.86	15.25	14.86	15.25	2,288	+0.12(+0.78%)
Dec 04, 2023	15.12	15.21	15.09	15.13	5,349	-0.28(-1.79%)
Dec 01, 2023	15.29	15.40	15.25	15.40	3,397	+0.11(+0.71%)
Nov 30, 2023	14.95	15.29	14.95	15.29	1,264	-0.05(-0.32%)
Nov 29, 2023	15.40	15.44	15.34	15.34	3,653	+0.12(+0.76%)
Nov 28, 2023	15.19	15.23	15.19	15.23	685	+0.29(+1.96%)
Nov 27, 2023	15.25	15.25	14.94	14.94	850	-0.31(-2.05%)
Nov 24, 2023	15.35	15.35	15.25	15.25	961	+0.38(+2.56%)
Nov 22, 2023	15.16	15.16	14.54	14.87	4,255	-0.27(-1.81%)
Nov 21, 2023	14.91	15.16	14.91	15.14	1,186	+0.26(+1.78%)
Nov 20, 2023	14.67	14.88	14.67	14.88	5,813	+0.04(+0.26%)
Nov 17, 2023	14.85	14.87	14.57	14.84	9,232	-0.13(-0.85%)
Nov 16, 2023	14.96	14.96	14.91	14.96	989	+0.06(+0.39%)
Nov 15, 2023	14.92	15.11	14.87	14.91	5,715	+0.08(+0.51%)
Nov 14, 2023	14.87	14.87	14.83	14.83	1,439	-0.18(-1.22%)
Nov 13, 2023	15.01	15.01	15.01	15.01	236	+0.00(+0.00%)
Nov 10, 2023	14.58	15.31	14.47	15.01	3,819	+0.07(+0.46%)
Nov 09, 2023	14.95	14.95	14.95	14.95	1,139	-0.04(-0.26%)
Nov 08, 2023	14.95	14.98	14.81	14.98	1,926	+0.45(+3.09%)
Nov 07, 2023	14.77	14.78	14.54	14.54	10,210	-0.16(-1.06%)
Nov 06, 2023	14.87	14.91	14.69	14.69	1,647	-0.28(-1.89%)
Nov 03, 2023	15.06	15.06	14.92	14.97	1,318	-0.09(-0.58%)
Nov 02, 2023	15.06	15.06	15.06	15.06	988	-0.01(-0.06%)
Nov 01, 2023	15.35	15.35	14.80	15.07	2,286	-0.27(-1.78%)
Oct 30, 2023				15.35	384	-0.01(-0.06%)
Oct 27, 2023	15.35	15.35	15.35	15.35	227	+0.56(+3.75%)
Oct 26, 2023	14.95	15.35	14.80	14.80	1,126	-0.02(-0.13%)
Oct 25, 2023	15.11	15.35	14.82	14.82	1,173	-0.54(-3.49%)
Oct 24, 2023	15.43	15.43	15.35	15.35	445	+0.54(+3.62%)
Oct 23, 2023	15.29	15.41	14.82	14.82	2,389	-0.16(-1.04%)
Oct 19, 2023				14.97	331	-0.09(-0.58%)
Oct 18, 2023	15.11	15.11	14.82	15.06	4,853	+0.05(+0.33%)
Oct 17, 2023	15.06	15.06	14.62	15.01	2,465	+0.01(+0.06%)
Oct 16, 2023	15.00	15.00	15.00	15.00	913	+0.19(+1.25%)
Oct 13, 2023	14.96	14.96	14.82	14.82	1,651	-0.07(-0.46%)
Oct 12, 2023	14.77	15.01	14.77	14.89	944	-0.01(-0.07%)
Oct 11, 2023	14.90	14.90	14.90	14.90	695	+0.17(+1.12%)
Oct 10, 2023	14.90	15.10	14.73	14.73	2,803	+0.07(+0.47%)
Oct 09, 2023	14.96	15.11	14.66	14.66	5,511	-0.44(-2.90%)
Oct 06, 2023	14.96	15.10	14.96	15.10	1,933	+0.01(+0.06%)
Oct 05, 2023	14.99	15.11	14.99	15.09	1,916	-0.01(-0.06%)
Oct 04, 2023	14.87	15.10	14.87	15.10	1,738	+0.36(+2.45%)
Oct 03, 2023	14.82	14.90	14.74	14.74	1,712	-0.09(-0.60%)
Oct 02, 2023	14.63	15.10	14.63	14.83	3,226	-0.03(-0.18%)
Sep 29, 2023	14.91	14.94	14.86	14.86	774	-0.08(-0.52%)
Sep 28, 2023	14.78	14.94	14.78	14.94	2,063	+0.12(+0.79%)
Sep 27, 2023	15.07	15.07	14.82	14.82	2,781	+0.00(+0.00%)
Sep 26, 2023	14.82	14.82	14.82	14.82	556	-0.15(-1.01%)
Sep 25, 2023	15.10	15.10	14.97	14.97	1,551	+0.07(+0.50%)
Sep 22, 2023	14.89	14.89	14.89	14.89	406	-0.07(-0.47%)
Sep 21, 2023	15.35	15.35	14.77	14.96	20,984	-0.42(-2.72%)
Sep 20, 2023	15.38	15.38	15.38	15.38	1,028	+0.00(+0.00%)
Sep 19, 2023	15.41	15.47	15.38	15.38	4,712	-0.23(-1.47%)
Sep 18, 2023	15.42	15.61	15.42	15.61	1,468	+0.12(+0.79%)
Sep 15, 2023	15.48	15.59	15.48	15.49	5,106	+0.01(+0.06%)
Sep 14, 2023	15.46	15.48	15.44	15.48	1,983	-0.11(-0.69%)
Sep 13, 2023	15.66	15.87	15.59	15.59	3,454	+0.20(+1.33%)
Sep 12, 2023	15.56	15.65	15.38	15.38	2,173	-0.07(-0.44%)
Sep 11, 2023	15.59	15.59	15.38	15.45	4,588	-0.12(-0.75%)
Sep 08, 2023	15.72	15.73	15.46	15.57	1,701	+0.17(+1.08%)
Sep 07, 2023	16.04	16.04	15.23	15.40	5,486	-0.15(-0.94%)
Sep 06, 2023	15.84	15.84	15.40	15.55	5,285	-0.33(-2.09%)
Sep 05, 2023	15.80	15.88	15.80	15.88	914	-0.20(-1.27%)
Sep 01, 2023	15.66	16.22	15.66	16.09	4,355	+0.37(+2.36%)
Aug 31, 2023	15.79	15.89	15.32	15.72	24,409	-0.02(-0.12%)
Aug 30, 2023	15.97	15.97	15.59	15.73	12,018	-0.03(-0.20%)
Aug 29, 2023	15.76	16.23	15.71	15.77	1,909	-0.10(-0.64%)
Aug 28, 2023	15.98	16.46	15.57	15.87	17,985	+0.10(+0.64%)
Aug 25, 2023	15.77	15.77	15.41	15.77	12,857	-0.26(-1.59%)
Aug 24, 2023	16.00	16.02	15.68	16.02	10,180	-0.13(-0.83%)
Aug 23, 2023	16.44	16.44	15.53	16.16	12,140	-0.26(-1.57%)
Aug 22, 2023	15.96	16.41	15.89	16.41	4,627	+0.03(+0.19%)
Aug 21, 2023	15.71	16.38	15.71	16.38	8,344	+0.67(+4.29%)
Aug 18, 2023	15.66	15.90	15.66	15.71	3,224	-0.10(-0.60%)
Aug 17, 2023	16.58	16.62	15.52	15.81	22,836	-0.48(-2.96%)
Aug 16, 2023	16.55	16.64	16.13	16.29	2,858	+0.21(+1.32%)
Aug 15, 2023	16.87	17.15	15.90	16.07	29,980	-1.08(-6.29%)
Aug 14, 2023	17.17	17.62	17.11	17.15	7,325	-0.02(-0.11%)
Aug 11, 2023	17.17	17.17	17.17	17.17	228	+0.03(+0.17%)
Aug 10, 2023	17.27	17.54	17.14	17.14	1,169	-0.13(-0.78%)
Aug 09, 2023	17.16	17.38	17.11	17.28	6,684	+0.21(+1.24%)
Aug 08, 2023	17.08	17.27	16.97	17.07	14,650	-0.01(-0.06%)
Aug 07, 2023	17.08	17.08	17.08	17.08	840	-0.04(-0.23%)
Aug 04, 2023	17.08	17.32	17.08	17.12	9,350	-0.59(-3.32%)
Aug 03, 2023	17.70	17.70	17.70	17.70	898	+0.39(+2.23%)