Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.54	18.70	18.47	18.61	6,920	+0.25(+1.38%)
Jul 28, 2022	18.27	18.38	18.09	18.36	8,828	-0.03(-0.19%)
Jul 27, 2022	18.44	18.47	18.39	18.39	1,195	-0.16(-0.85%)
Jul 26, 2022	18.49	18.55	18.49	18.55	1,363	-0.05(-0.28%)
Jul 25, 2022	18.24	18.61	18.24	18.60	3,093	+0.22(+1.22%)
Jul 22, 2022	18.52	18.52	18.37	18.38	3,115	+0.00(+0.00%)
Jul 21, 2022	18.07	18.44	18.07	18.38	3,707	+0.30(+1.68%)
Jul 20, 2022	17.92	18.07	17.92	18.07	1,252	+0.08(+0.44%)
Jul 19, 2022	18.24	18.34	17.97	17.99	7,383	-0.24(-1.33%)
Jul 18, 2022	17.54	18.47	17.54	18.24	8,451	+0.29(+1.60%)
Jul 15, 2022	18.14	18.35	17.95	17.95	6,293	-0.18(-1.01%)
Jul 14, 2022	17.53	18.30	17.39	18.13	11,695	+0.24(+1.35%)
Jul 13, 2022	17.77	18.01	17.77	17.89	1,442	-0.11(-0.61%)
Jul 12, 2022	17.88	18.10	17.85	18.00	2,887	+0.28(+1.58%)
Jul 11, 2022	18.12	18.19	17.63	17.72	4,705	-0.56(-3.07%)
Jul 08, 2022	17.44	18.28	17.09	18.28	82,853	+0.61(+3.44%)
Jul 07, 2022	16.49	17.69	16.21	17.67	25,885	+1.19(+7.20%)
Jul 06, 2022	16.27	16.67	16.08	16.49	17,171	+0.35(+2.14%)
Jul 05, 2022	16.14	16.14	16.14	16.14	614	-0.69(-4.11%)
Jul 01, 2022	16.80	16.83	16.80	16.83	1,481	+0.00(+0.00%)
Jun 30, 2022	16.36	16.91	16.22	16.83	5,289	+0.56(+3.45%)
Jun 29, 2022	16.33	16.51	16.04	16.27	4,729	-0.17(-1.02%)
Jun 28, 2022	17.30	17.30	16.44	16.44	8,514	-0.78(-4.51%)
Jun 27, 2022	16.86	17.30	15.43	17.22	29,654	+0.57(+3.43%)
Jun 24, 2022	14.96	17.12	14.95	16.65	30,120	+1.60(+10.63%)
Jun 23, 2022	15.19	15.19	14.87	15.05	4,314	+0.18(+1.19%)
Jun 22, 2022	14.97	14.97	14.87	14.87	1,045	-0.11(-0.71%)
Jun 21, 2022	15.27	15.27	14.84	14.98	1,560	+0.01(+0.09%)
Jun 17, 2022	14.95	15.31	14.80	14.96	5,512	-0.00(-0.00%)
Jun 16, 2022	15.20	15.22	14.85	14.96	3,935	-0.23(-1.53%)
Jun 15, 2022	15.41	15.66	15.20	15.20	22,607	-0.05(-0.31%)
Jun 14, 2022	15.41	15.68	15.20	15.24	6,402	-0.14(-0.91%)
Jun 13, 2022	15.82	15.82	15.38	15.38	11,404	-0.63(-3.91%)
Jun 10, 2022	15.70	16.12	15.20	16.01	29,409	+0.39(+2.51%)
Jun 09, 2022	16.36	16.74	15.24	15.62	35,906	-0.56(-3.47%)
Jun 08, 2022	16.50	16.50	16.18	16.18	2,368	-0.19(-1.14%)
Jun 07, 2022	16.35	16.62	16.14	16.36	11,965	-0.01(-0.06%)
Jun 06, 2022	17.08	17.08	16.28	16.37	3,081	-0.65(-3.84%)
Jun 03, 2022	16.56	17.20	16.50	17.03	4,657	-0.41(-2.36%)
Jun 02, 2022	15.93	17.44	15.63	17.44	41,299	+1.57(+9.90%)
Jun 01, 2022	15.90	15.90	15.61	15.87	8,482	-0.04(-0.24%)
May 31, 2022	15.81	16.04	15.74	15.91	13,647	+0.11(+0.71%)
May 27, 2022	15.50	15.82	14.84	15.79	3,888	+0.53(+3.46%)
May 26, 2022	15.78	15.82	15.27	15.27	9,635	-0.15(-0.96%)
May 25, 2022	15.46	15.68	15.41	15.41	5,788	-0.21(-1.36%)
May 24, 2022	15.61	15.63	15.28	15.63	4,193	-0.41(-2.57%)
May 23, 2022	15.54	16.04	15.50	16.04	6,830	+0.86(+5.65%)
May 20, 2022	15.71	15.73	15.16	15.18	5,287	-0.73(-4.61%)
May 19, 2022	15.68	15.92	15.64	15.92	2,249	+0.01(+0.06%)
May 18, 2022	15.68	15.98	15.68	15.91	4,740	-0.34(-2.11%)
May 17, 2022	15.96	16.62	15.32	16.25	18,686	+0.94(+6.12%)
May 16, 2022	15.72	15.72	15.18	15.31	7,703	+0.03(+0.21%)
May 13, 2022	15.30	15.30	14.77	15.28	9,981	-0.05(-0.33%)
May 12, 2022	15.08	15.33	14.91	15.33	6,318	+0.28(+1.85%)
May 11, 2022	15.34	15.34	14.77	15.05	2,692	-0.29(-1.87%)
May 10, 2022	15.70	15.70	15.34	15.34	799	+0.01(+0.05%)
May 09, 2022	16.12	16.12	15.07	15.33	6,492	-1.02(-6.24%)
May 06, 2022	16.71	16.94	16.33	16.35	5,187	-0.43(-2.54%)
May 05, 2022	16.73	16.79	16.70	16.78	1,684	+0.16(+0.95%)
May 04, 2022	16.60	16.75	16.60	16.62	1,991	-0.12(-0.72%)
May 03, 2022	16.43	17.07	16.43	16.74	4,545	+0.27(+1.63%)