Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.00	18.36	17.00	17.49	21,052	+0.24(+1.36%)
Sep 29, 2022	17.83	17.83	16.34	17.25	4,140	-0.35(-1.98%)
Sep 28, 2022	16.93	17.60	16.74	17.60	14,925	+0.88(+5.29%)
Sep 27, 2022	16.84	16.91	16.50	16.71	4,047	-0.06(-0.34%)
Sep 26, 2022	17.10	17.10	16.30	16.77	10,666	-0.07(-0.39%)
Sep 23, 2022	17.40	17.40	16.53	16.84	11,512	-1.01(-5.64%)
Sep 22, 2022	18.42	18.65	17.44	17.84	19,496	-0.92(-4.91%)
Sep 21, 2022	18.93	18.93	18.72	18.76	32,220	-0.19(-0.99%)
Sep 20, 2022	18.76	19.04	18.58	18.95	11,267	+0.24(+1.26%)
Sep 19, 2022	18.34	18.91	18.34	18.72	29,748	-0.02(-0.10%)
Sep 16, 2022	18.11	18.74	18.08	18.74	7,576	-0.39(-2.02%)
Sep 15, 2022	18.92	19.24	18.58	19.12	2,410	+0.15(+0.79%)
Sep 14, 2022	18.58	19.39	18.13	18.97	13,043	+0.36(+1.92%)
Sep 13, 2022	18.36	18.61	17.93	18.61	9,254	+0.18(+0.97%)
Sep 12, 2022	18.06	18.44	18.06	18.44	7,638	+0.43(+2.41%)
Sep 09, 2022	17.99	18.44	17.68	18.00	5,498	-0.08(-0.42%)
Sep 08, 2022	17.65	18.08	17.45	18.08	2,107	+0.49(+2.78%)
Sep 07, 2022	17.45	18.08	17.45	17.59	9,734	+0.56(+3.27%)
Sep 06, 2022	16.70	17.03	16.23	17.03	22,130	+0.29(+1.73%)
Sep 02, 2022	17.44	18.21	16.74	16.74	15,406	-0.62(-3.58%)
Sep 01, 2022	18.20	18.23	17.36	17.36	4,416	-1.17(-6.33%)
Aug 31, 2022	18.96	19.46	18.33	18.54	11,480	-0.38(-2.01%)
Aug 30, 2022	19.46	19.89	18.92	18.92	13,224	-0.08(-0.40%)
Aug 29, 2022	19.43	19.43	19.00	19.00	6,633	-0.30(-1.54%)
Aug 26, 2022	19.54	19.76	19.18	19.29	13,865	-0.45(-2.27%)
Aug 25, 2022	19.63	19.87	19.41	19.74	8,685	+0.24(+1.25%)
Aug 24, 2022	19.59	19.86	19.40	19.50	6,255	-0.53(-2.66%)
Aug 23, 2022	19.34	20.03	19.32	20.03	12,463	+0.64(+3.33%)
Aug 22, 2022	19.40	19.40	18.81	19.39	7,967	+0.29(+1.52%)
Aug 19, 2022	19.03	19.42	19.02	19.10	2,803	-0.04(-0.20%)
Aug 18, 2022	19.56	19.56	18.86	19.14	4,605	-0.42(-2.15%)
Aug 17, 2022	19.89	19.91	19.30	19.56	9,593	-0.36(-1.78%)
Aug 16, 2022	20.86	20.99	19.39	19.91	46,651	-0.65(-3.18%)
Aug 15, 2022	20.38	20.75	20.38	20.57	12,268	+0.23(+1.15%)
Aug 12, 2022	20.40	20.75	20.24	20.33	23,874	-0.08(-0.41%)
Aug 11, 2022	20.46	20.46	19.91	20.42	6,935	-0.05(-0.23%)
Aug 10, 2022	20.11	20.57	20.11	20.46	26,071	+0.69(+3.50%)
Aug 09, 2022	19.86	20.24	19.77	19.77	4,875	+0.03(+0.14%)
Aug 08, 2022	19.49	20.05	19.49	19.74	24,110	+0.27(+1.39%)
Aug 05, 2022	19.63	19.65	19.45	19.47	7,443	+0.01(+0.05%)
Aug 04, 2022	19.45	19.86	19.45	19.46	12,476	-0.17(-0.86%)
Aug 03, 2022	19.36	19.86	19.21	19.63	36,815	+0.30(+1.55%)
Aug 02, 2022	18.64	19.47	18.34	19.33	50,758	+0.68(+3.66%)
Aug 01, 2022	18.55	18.70	18.34	18.65	4,696	+0.05(+0.25%)
Jul 29, 2022	18.54	18.70	18.46	18.60	6,923	+0.25(+1.38%)
Jul 28, 2022	18.27	18.37	18.09	18.35	8,831	-0.03(-0.19%)
Jul 27, 2022	18.43	18.46	18.38	18.38	1,195	-0.16(-0.85%)
Jul 26, 2022	18.48	18.54	18.48	18.54	1,363	-0.05(-0.28%)
Jul 25, 2022	18.24	18.60	18.24	18.59	3,094	+0.22(+1.22%)
Jul 22, 2022	18.51	18.51	18.36	18.37	3,116	+0.00(+0.00%)
Jul 21, 2022	18.07	18.43	18.07	18.37	3,708	+0.30(+1.68%)
Jul 20, 2022	17.91	18.07	17.91	18.07	1,252	+0.08(+0.44%)
Jul 19, 2022	18.23	18.33	17.97	17.99	7,386	-0.24(-1.33%)
Jul 18, 2022	17.54	18.46	17.54	18.23	8,454	+0.29(+1.59%)
Jul 15, 2022	18.14	18.34	17.94	17.94	6,295	-0.18(-1.01%)
Jul 14, 2022	17.53	18.29	17.39	18.13	11,699	+0.24(+1.35%)
Jul 13, 2022	17.76	18.01	17.76	17.89	1,443	-0.11(-0.61%)
Jul 12, 2022	17.87	18.09	17.85	18.00	2,888	+0.28(+1.58%)
Jul 11, 2022	18.12	18.18	17.62	17.71	4,706	-0.56(-3.07%)
Jul 08, 2022	17.43	18.28	17.09	18.28	82,882	+0.61(+3.44%)
Jul 07, 2022	16.48	17.68	16.20	17.67	25,895	+1.19(+7.20%)
Jul 06, 2022	16.27	16.67	16.07	16.48	17,177	+0.35(+2.14%)
Jul 05, 2022	16.13	16.13	16.13	16.13	615	-0.69(-4.11%)