Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.28	11.57	9.986	10.08	54,187	-1.05(-9.46%)
Sep 29, 2020	11.28	11.37	10.95	11.13	6,178	+0.08(+0.71%)
Sep 28, 2020	11.14	11.88	10.76	11.05	17,853	+0.25(+2.32%)
Sep 25, 2020	10.32	11.01	10.32	10.80	15,193	+0.31(+2.96%)
Sep 24, 2020	10.58	10.84	10.31	10.49	17,082	-0.12(-1.09%)
Sep 23, 2020	10.64	10.89	10.61	10.61	11,002	-0.51(-4.55%)
Sep 22, 2020	11.06	11.54	10.71	11.11	18,850	+0.44(+4.13%)
Sep 21, 2020	10.82	11.83	10.53	10.67	19,904	-0.56(-4.96%)
Sep 18, 2020	11.14	11.60	10.47	11.23	30,925	+0.09(+0.83%)
Sep 17, 2020	10.29	11.31	10.29	11.14	23,999	+0.84(+8.21%)
Sep 16, 2020	9.271	10.49	9.271	10.29	21,964	+0.76(+7.98%)
Sep 15, 2020	9.503	9.837	9.438	9.531	19,135	+0.06(+0.69%)
Sep 14, 2020	9.308	9.466	9.099	9.466	21,688	+0.16(+1.69%)
Sep 11, 2020	9.280	10.32	9.280	9.308	4,956	+0.00(+0.00%)
Sep 10, 2020	9.805	9.805	9.234	9.308	40,634	-0.05(-0.50%)
Sep 09, 2020	9.410	9.510	9.114	9.355	23,052	-0.12(-1.27%)
Sep 08, 2020	9.113	9.605	8.909	9.475	29,505	+0.24(+2.61%)
Sep 04, 2020	9.438	10.38	8.817	9.234	26,938	+0.11(+1.22%)
Sep 03, 2020	9.178	10.10	9.011	9.123	59,898	+0.05(+0.51%)
Sep 02, 2020	9.141	9.206	9.039	9.076	23,842	+0.11(+1.24%)
Sep 01, 2020	9.095	9.095	8.826	8.965	15,885	-0.08(-0.92%)
Aug 31, 2020	8.965	9.205	8.965	9.048	8,449	+0.09(+0.95%)
Aug 28, 2020	8.891	9.002	8.793	8.963	13,577	+0.15(+1.66%)
Aug 27, 2020	8.816	8.946	8.631	8.816	21,666	+0.09(+1.06%)
Aug 26, 2020	8.835	8.844	8.724	8.724	13,910	-0.05(-0.53%)
Aug 25, 2020	9.048	9.048	8.677	8.770	10,856	-0.28(-3.08%)
Aug 24, 2020	8.881	9.058	8.853	9.048	6,611	+0.32(+3.61%)
Aug 21, 2020	9.002	9.002	8.714	8.733	7,758	+0.02(+0.21%)
Aug 20, 2020	8.956	9.085	8.640	8.714	13,224	-0.24(-2.69%)
Aug 19, 2020	8.798	8.956	8.722	8.956	11,602	+0.01(+0.09%)
Aug 18, 2020	8.789	8.988	8.710	8.947	26,992	+0.26(+3.01%)
Aug 17, 2020	8.649	8.770	8.649	8.686	10,729	-0.11(-1.25%)
Aug 14, 2020	8.798	8.905	8.641	8.796	16,055	-0.01(-0.12%)
Aug 13, 2020	8.798	8.960	8.761	8.807	14,072	+0.00(+0.00%)
Aug 12, 2020	9.030	9.030	8.761	8.807	17,540	+0.01(+0.08%)
Aug 11, 2020	8.816	9.420	8.640	8.800	47,281	-0.06(-0.71%)
Aug 10, 2020	8.863	8.979	8.659	8.863	12,092	+0.00(+0.00%)
Aug 07, 2020	8.909	9.113	8.687	8.863	18,318	+0.05(+0.53%)
Aug 06, 2020	8.928	9.180	8.770	8.816	14,579	-0.29(-3.14%)
Aug 05, 2020	9.188	9.280	8.835	9.102	3,480	-0.09(-0.98%)
Aug 04, 2020	9.048	9.280	8.677	9.192	7,537	+0.03(+0.35%)
Aug 03, 2020	9.503	9.503	9.067	9.160	3,264	+0.01(+0.10%)
Jul 31, 2020	9.425	9.425	9.048	9.150	8,404	-0.29(-3.05%)
Jul 30, 2020	9.443	9.489	9.410	9.438	2,294	+0.06(+0.59%)
Jul 29, 2020	9.633	9.688	9.280	9.382	4,033	-0.07(-0.79%)
Jul 28, 2020	9.299	9.498	9.299	9.457	2,198	-0.04(-0.39%)
Jul 27, 2020	9.893	9.902	9.373	9.494	7,857	-0.13(-1.34%)
Jul 24, 2020	9.749	10.73	9.623	9.623	8,189	-0.72(-7.01%)
Jul 23, 2020	10.30	10.36	9.308	10.35	3,586	+0.22(+2.20%)
Jul 22, 2020	9.234	10.63	9.234	10.12	6,829	+0.66(+6.96%)
Jul 21, 2020	9.628	9.628	9.291	9.466	5,186	+0.28(+3.03%)
Jul 20, 2020	8.909	9.671	8.863	9.188	15,657	+0.05(+0.56%)
Jul 17, 2020	9.169	9.192	9.095	9.137	13,900	-0.05(-0.56%)
Jul 16, 2020	9.280	9.652	8.827	9.188	43,833	-0.83(-8.25%)
Jul 15, 2020	9.178	10.17	9.095	10.01	25,343	+1.20(+13.58%)
Jul 14, 2020	8.909	8.909	8.594	8.816	22,524	-0.27(-2.98%)
Jul 13, 2020	9.048	10.48	8.686	9.087	19,425	+0.07(+0.74%)
Jul 10, 2020	9.280	9.355	8.696	9.021	12,715	-0.31(-3.28%)
Jul 09, 2020	9.800	10.02	9.095	9.327	8,161	-0.88(-8.64%)
Jul 08, 2020	10.90	10.90	10.21	10.21	4,035	-0.61(-5.66%)
Jul 07, 2020	11.14	11.14	10.68	10.82	1,950	-0.39(-3.44%)
Jul 06, 2020	11.49	11.63	11.09	11.21	4,606	-0.52(-4.47%)
Jul 02, 2020	11.46	11.73	11.32	11.73	1,724	+0.15(+1.28%)