Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.27	11.57	9.982	10.07	54,206	-1.05(-9.46%)
Sep 29, 2020	11.27	11.36	10.95	11.13	6,180	+0.08(+0.71%)
Sep 28, 2020	11.13	11.87	10.75	11.05	17,860	+0.25(+2.32%)
Sep 25, 2020	10.32	11.00	10.32	10.80	15,198	+0.31(+2.96%)
Sep 24, 2020	10.58	10.84	10.31	10.49	17,088	-0.12(-1.09%)
Sep 23, 2020	10.64	10.88	10.60	10.60	11,006	-0.51(-4.55%)
Sep 22, 2020	11.06	11.54	10.71	11.11	18,857	+0.44(+4.13%)
Sep 21, 2020	10.82	11.83	10.53	10.67	19,911	-0.56(-4.96%)
Sep 18, 2020	11.13	11.60	10.46	11.23	30,936	+0.09(+0.83%)
Sep 17, 2020	10.29	11.31	10.29	11.13	24,007	+0.84(+8.21%)
Sep 16, 2020	9.268	10.48	9.268	10.29	21,972	+0.76(+7.98%)
Sep 15, 2020	9.500	9.834	9.435	9.528	19,141	+0.06(+0.69%)
Sep 14, 2020	9.305	9.463	9.096	9.463	21,696	+0.16(+1.69%)
Sep 11, 2020	9.277	10.32	9.277	9.305	4,958	+0.00(+0.00%)
Sep 10, 2020	9.801	9.801	9.231	9.305	40,648	-0.05(-0.50%)
Sep 09, 2020	9.407	9.507	9.111	9.351	23,061	-0.12(-1.27%)
Sep 08, 2020	9.110	9.602	8.906	9.472	29,515	+0.24(+2.61%)
Sep 04, 2020	9.435	10.38	8.814	9.231	26,948	+0.11(+1.22%)
Sep 03, 2020	9.175	10.09	9.008	9.119	59,919	+0.05(+0.51%)
Sep 02, 2020	9.138	9.203	9.036	9.073	23,851	+0.11(+1.24%)
Sep 01, 2020	9.092	9.092	8.823	8.962	15,890	-0.08(-0.92%)
Aug 31, 2020	8.962	9.202	8.962	9.045	8,452	+0.09(+0.95%)
Aug 28, 2020	8.887	8.999	8.790	8.960	13,581	+0.15(+1.66%)
Aug 27, 2020	8.813	8.943	8.628	8.813	21,673	+0.09(+1.06%)
Aug 26, 2020	8.832	8.841	8.720	8.720	13,914	-0.05(-0.53%)
Aug 25, 2020	9.045	9.045	8.674	8.767	10,860	-0.28(-3.08%)
Aug 24, 2020	8.878	9.054	8.850	9.045	6,614	+0.32(+3.61%)
Aug 21, 2020	8.999	8.999	8.711	8.730	7,761	+0.02(+0.21%)
Aug 20, 2020	8.952	9.082	8.637	8.711	13,229	-0.24(-2.69%)
Aug 19, 2020	8.795	8.952	8.719	8.952	11,607	+0.01(+0.09%)
Aug 18, 2020	8.785	8.985	8.707	8.944	27,001	+0.26(+3.01%)
Aug 17, 2020	8.646	8.767	8.646	8.683	10,732	-0.11(-1.25%)
Aug 14, 2020	8.795	8.901	8.638	8.793	16,061	-0.01(-0.12%)
Aug 13, 2020	8.795	8.957	8.758	8.804	14,077	+0.00(+0.00%)
Aug 12, 2020	9.027	9.027	8.758	8.804	17,546	+0.01(+0.08%)
Aug 11, 2020	8.813	9.416	8.637	8.797	47,298	-0.06(-0.71%)
Aug 10, 2020	8.860	8.976	8.656	8.860	12,096	+0.00(+0.00%)
Aug 07, 2020	8.906	9.110	8.683	8.860	18,324	+0.05(+0.53%)
Aug 06, 2020	8.925	9.177	8.767	8.813	14,584	-0.29(-3.14%)
Aug 05, 2020	9.184	9.277	8.832	9.099	3,481	-0.09(-0.98%)
Aug 04, 2020	9.045	9.277	8.674	9.189	7,540	+0.03(+0.35%)
Aug 03, 2020	9.500	9.500	9.064	9.156	3,266	+0.01(+0.10%)
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%)