Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.421	9.421	9.045	9.147	8,407	-0.29(-3.05%)
Jul 30, 2020	9.440	9.486	9.407	9.435	2,294	+0.06(+0.59%)
Jul 29, 2020	9.630	9.685	9.277	9.379	4,034	-0.07(-0.79%)
Jul 28, 2020	9.296	9.495	9.296	9.453	2,198	-0.04(-0.39%)
Jul 27, 2020	9.889	9.899	9.370	9.490	7,860	-0.13(-1.34%)
Jul 24, 2020	9.746	10.72	9.619	9.619	8,192	-0.72(-7.01%)
Jul 23, 2020	10.30	10.36	9.305	10.34	3,587	+0.22(+2.20%)
Jul 22, 2020	9.231	10.62	9.231	10.12	6,831	+0.66(+6.96%)
Jul 21, 2020	9.625	9.625	9.288	9.463	5,188	+0.28(+3.03%)
Jul 20, 2020	8.906	9.668	8.860	9.184	15,663	+0.05(+0.56%)
Jul 17, 2020	9.166	9.189	9.092	9.133	13,905	-0.05(-0.56%)
Jul 16, 2020	9.277	9.648	8.823	9.184	43,848	-0.83(-8.25%)
Jul 15, 2020	9.175	10.17	9.092	10.01	25,352	+1.20(+13.58%)
Jul 14, 2020	8.906	8.906	8.591	8.813	22,532	-0.27(-2.98%)
Jul 13, 2020	9.045	10.47	8.683	9.084	19,432	+0.07(+0.74%)
Jul 10, 2020	9.277	9.351	8.693	9.017	12,719	-0.31(-3.28%)
Jul 09, 2020	9.797	10.02	9.092	9.323	8,164	-0.88(-8.64%)
Jul 08, 2020	10.90	10.90	10.20	10.20	4,036	-0.61(-5.66%)
Jul 07, 2020	11.13	11.13	10.68	10.82	1,951	-0.38(-3.44%)
Jul 06, 2020	11.48	11.62	11.08	11.20	4,608	-0.52(-4.47%)
Jul 02, 2020	11.46	11.73	11.32	11.73	1,724	+0.15(+1.28%)
Jul 01, 2020	11.67	11.88	11.27	11.58	8,971	+0.12(+1.05%)
Jun 30, 2020	11.48	11.52	11.30	11.46	2,416	-0.43(-3.61%)
Jun 29, 2020	11.98	11.98	11.30	11.89	4,484	-0.09(-0.75%)
Jun 26, 2020	12.06	12.06	11.98	11.98	1,509	-0.46(-3.69%)
Jun 25, 2020	11.93	12.44	11.93	12.44	1,035	+0.05(+0.42%)
Jun 24, 2020	12.89	12.98	12.25	12.38	3,588	-0.35(-2.74%)
Jun 23, 2020	13.13	13.19	12.36	12.73	12,428	-0.07(-0.54%)
Jun 22, 2020	12.77	13.27	11.77	12.80	6,267	+0.61(+5.02%)
Jun 19, 2020	12.89	12.89	11.60	12.19	3,341	-0.15(-1.24%)
Jun 18, 2020	13.11	13.11	12.34	12.34	2,159	+0.01(+0.11%)
Jun 17, 2020	11.61	12.39	11.61	12.33	3,643	-0.52(-4.03%)
Jun 16, 2020	12.42	13.50	12.42	12.85	4,995	+0.96(+8.09%)
Jun 15, 2020	10.85	12.11	10.67	11.89	16,233	+0.88(+8.02%)
Jun 12, 2020	10.92	12.59	10.73	11.00	9,701	+0.13(+1.15%)
Jun 11, 2020	12.51	12.51	10.67	10.88	16,269	-1.65(-13.15%)
Jun 10, 2020	14.31	14.31	12.06	12.52	13,934	-1.60(-11.30%)
Jun 09, 2020	14.95	14.95	13.06	14.12	7,535	-1.09(-7.14%)
Jun 08, 2020	12.55	15.72	12.55	15.21	23,743	+2.83(+22.86%)
Jun 05, 2020	12.06	14.38	11.69	12.38	25,546	+1.06(+9.34%)
Jun 04, 2020	10.59	11.34	9.862	11.32	7,264	+0.42(+3.83%)
Jun 03, 2020	11.13	11.32	10.90	10.90	6,936	-0.23(-2.08%)
Jun 02, 2020	11.72	11.91	10.95	11.13	5,895	-0.58(-4.99%)
Jun 01, 2020	11.64	11.74	11.41	11.72	2,299	+0.35(+3.10%)
May 29, 2020	11.63	11.63	10.95	11.36	3,557	+0.19(+1.74%)
May 28, 2020	11.74	11.87	11.17	11.17	5,096	-0.24(-2.11%)
May 27, 2020	11.74	11.83	11.13	11.41	4,845	-0.18(-1.52%)
May 26, 2020	11.70	11.70	11.18	11.59	5,425	+0.43(+3.88%)
May 22, 2020	10.57	11.15	10.57	11.15	3,125	+0.94(+9.20%)
May 21, 2020	10.35	10.90	10.21	10.21	5,910	+0.18(+1.75%)
May 20, 2020	10.31	10.48	10.04	10.04	2,277	-0.26(-2.56%)
May 19, 2020	10.59	10.84	9.667	10.30	5,620	+0.04(+0.41%)
May 18, 2020	10.09	10.89	9.323	10.26	15,150	+1.12(+12.22%)
May 15, 2020	9.528	10.09	9.064	9.143	3,988	-0.13(-1.44%)
May 14, 2020	9.305	10.06	9.184	9.277	3,552	-0.34(-3.57%)
May 13, 2020	10.05	10.06	9.620	9.620	1,005	+0.00(+0.00%)
May 12, 2020	10.46	10.54	9.620	9.620	2,114	-0.76(-7.33%)
May 11, 2020	10.14	10.90	10.14	10.38	3,895	-0.01(-0.05%)
May 08, 2020	10.61	10.85	10.39	10.39	2,694	+0.02(+0.23%)
May 07, 2020	10.20	10.55	10.20	10.36	1,838	+0.48(+4.88%)
May 06, 2020	10.89	10.90	9.880	9.880	2,771	-1.01(-9.28%)
May 05, 2020	10.20	12.00	10.20	10.89	11,168	+0.45(+4.32%)
May 04, 2020	10.48	10.48	10.23	10.44	3,304	+0.05(+0.52%)