Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	15.31	15.31	15.23	15.23	644	+0.31(+2.09%)
May 28, 2024				14.92	351	-0.48(-3.12%)
May 24, 2024	15.82	15.84	15.34	15.40	2,080	+0.52(+3.50%)
May 23, 2024	15.89	15.89	14.88	14.88	2,396	-0.58(-3.78%)
May 22, 2024	15.35	15.81	15.35	15.46	1,272	-0.59(-3.69%)
May 21, 2024	15.31	16.05	15.31	16.05	4,505	+0.74(+4.86%)
May 20, 2024	14.38	15.31	14.38	15.31	18,768	+0.91(+6.29%)
May 17, 2024	14.24	15.05	14.24	14.40	847	-0.59(-3.95%)
May 16, 2024	15.51	15.51	14.82	15.00	2,831	-0.66(-4.23%)
May 15, 2024	14.82	15.66	14.37	15.66	10,162	+1.15(+7.90%)
May 14, 2024	13.22	14.72	13.22	14.51	18,298	+1.23(+9.30%)
May 13, 2024	13.26	13.28	13.26	13.28	1,614	-0.40(-2.89%)
May 10, 2024	13.83	13.83	13.23	13.67	821	-0.16(-1.14%)
May 09, 2024	13.79	13.83	13.79	13.83	1,818	+0.47(+3.55%)
May 07, 2024				13.36	1,250	+0.03(+0.22%)
May 06, 2024	13.67	13.67	13.33	13.33	1,648	-0.06(-0.44%)
May 03, 2024	13.39	13.39	13.39	13.39	539	+0.10(+0.74%)
May 02, 2024	13.29	13.29	13.29	13.29	751	-0.14(-1.03%)
May 01, 2024	13.44	13.45	13.42	13.42	1,440	-0.01(-0.07%)
Apr 30, 2024	13.49	13.63	13.43	13.43	1,218	-0.03(-0.22%)
Apr 22, 2024				13.46	424	-0.37(-2.64%)
Apr 19, 2024	13.83	13.83	13.83	13.83	3,164	+0.00(+0.00%)
Apr 18, 2024	13.76	13.83	13.64	13.83	990	+0.10(+0.73%)
Apr 17, 2024	13.83	13.83	13.73	13.73	1,466	+0.16(+1.15%)
Apr 16, 2024	13.65	13.65	13.57	13.57	591	-0.26(-1.86%)
Apr 15, 2024	13.55	13.83	13.43	13.83	10,813	+0.28(+2.09%)
Apr 12, 2024	13.63	13.63	13.45	13.55	3,175	-0.07(-0.49%)
Apr 10, 2024				13.61	199	+0.12(+0.88%)
Apr 09, 2024	13.45	13.49	13.45	13.49	1,750	+0.02(+0.15%)
Apr 08, 2024	13.83	13.83	13.45	13.47	2,656	-0.33(-2.36%)
Apr 05, 2024	13.83	13.83	13.80	13.80	653	+0.00(+0.00%)
Apr 04, 2024	13.80	13.80	13.80	13.80	527	+0.21(+1.53%)
Apr 03, 2024	13.67	13.80	13.46	13.59	2,098	-0.12(-0.86%)
Apr 02, 2024	13.52	13.71	13.52	13.71	1,566	+0.28(+2.06%)
Apr 01, 2024	13.61	13.65	13.43	13.43	2,807	-0.15(-1.09%)
Mar 28, 2024	13.70	13.70	13.58	13.58	841	+0.02(+0.15%)
Mar 27, 2024	13.56	13.56	13.56	13.56	584	-0.02(-0.15%)
Mar 26, 2024	13.58	13.58	13.58	13.58	620	-0.30(-2.13%)
Mar 22, 2024				13.88	244	+0.00(+0.00%)
Mar 21, 2024	14.12	14.12	13.88	13.88	1,565	-0.23(-1.61%)
Mar 20, 2024	13.83	14.11	13.83	14.11	1,160	+0.11(+0.78%)
Mar 19, 2024	13.43	14.00	13.43	14.00	4,334	+0.29(+2.09%)
Mar 18, 2024	13.24	13.73	12.79	13.71	10,135	+0.16(+1.17%)
Mar 15, 2024	13.65	13.65	12.78	13.55	6,746	-0.17(-1.22%)
Mar 14, 2024	13.95	13.95	13.32	13.72	10,995	-0.12(-0.86%)
Mar 13, 2024	13.95	14.05	13.63	13.84	9,438	+0.21(+1.52%)
Mar 12, 2024	13.80	13.85	13.63	13.63	1,478	-0.01(-0.07%)
Mar 11, 2024	13.83	13.83	13.64	13.64	1,129	+0.01(+0.07%)
Mar 08, 2024	13.70	13.70	13.63	13.63	697	-0.45(-3.23%)
Mar 07, 2024	13.77	14.09	13.77	14.09	848	+0.32(+2.30%)
Mar 06, 2024	13.78	13.78	13.77	13.77	1,059	+0.00(+0.00%)
Mar 05, 2024	13.67	13.77	13.64	13.77	1,530	-0.13(-0.92%)
Mar 04, 2024	13.90	13.90	13.90	13.90	1,335	+0.09(+0.64%)
Mar 01, 2024	13.81	13.81	13.81	13.81	451	-0.40(-2.78%)
Feb 29, 2024	14.08	14.21	14.08	14.21	1,301	+0.13(+0.91%)
Feb 28, 2024	13.79	14.08	13.79	14.08	1,211	+0.28(+2.06%)
Feb 27, 2024	13.83	14.04	13.79	13.79	3,292	-0.05(-0.35%)
Feb 26, 2024	13.89	13.89	13.79	13.84	5,392	-0.23(-1.66%)
Feb 23, 2024	14.04	14.08	14.04	14.08	850	+0.00(+0.00%)
Feb 22, 2024	13.93	14.08	13.93	14.08	3,800	+0.16(+1.14%)
Feb 21, 2024	13.78	13.92	13.67	13.92	1,323	-0.16(-1.13%)
Feb 20, 2024	13.79	14.08	13.79	14.08	852	+0.33(+2.41%)
Feb 16, 2024	13.91	14.09	13.70	13.74	3,747	-0.63(-4.41%)
Feb 14, 2024				14.38	120	+0.73(+5.36%)
Feb 13, 2024	13.45	13.65	13.45	13.65	819	-0.11(-0.78%)
Feb 12, 2024	13.97	14.47	13.75	13.75	2,796	-0.04(-0.28%)
Feb 09, 2024	14.09	14.23	13.79	13.79	2,719	-0.43(-3.02%)
Feb 08, 2024	14.05	14.22	13.70	14.22	1,627	+0.48(+3.48%)
Feb 07, 2024	14.36	14.36	13.74	13.74	2,169	-0.33(-2.35%)
Feb 06, 2024	14.30	14.37	14.08	14.08	3,475	-0.30(-2.10%)
Feb 05, 2024	14.62	14.62	14.15	14.38	1,381	-0.17(-1.14%)
Feb 02, 2024	15.24	15.24	14.54	14.54	725	-0.01(-0.07%)
Feb 01, 2024	14.46	14.55	14.46	14.55	537	+0.31(+2.19%)
Jan 31, 2024	14.24	14.24	14.24	14.24	647	-0.48(-3.24%)
Jan 30, 2024	14.67	15.03	14.67	14.72	2,335	-0.01(-0.07%)
Jan 26, 2024				14.73	304	+0.12(+0.80%)
Jan 25, 2024	14.56	14.61	14.56	14.61	1,260	+0.24(+1.70%)
Jan 24, 2024	14.36	14.51	13.98	14.37	3,304	+0.31(+2.22%)
Jan 23, 2024	14.72	14.72	14.06	14.06	1,082	-0.57(-3.87%)
Jan 19, 2024				14.62	334	+0.19(+1.35%)
Jan 18, 2024	14.39	14.59	14.37	14.43	1,487	+0.24(+1.72%)
Jan 17, 2024	13.94	14.62	13.94	14.18	4,378	+0.20(+1.39%)
Jan 16, 2024	13.67	14.03	13.65	13.99	2,707	-0.05(-0.35%)
Jan 12, 2024	14.04	14.04	14.04	14.04	438	+0.38(+2.78%)
Jan 11, 2024	13.69	13.69	13.66	13.66	1,008	+0.11(+0.79%)
Jan 10, 2024	13.55	13.55	13.55	13.55	786	-0.24(-1.77%)
Jan 09, 2024	13.57	13.79	13.57	13.79	530	+0.24(+1.80%)
Jan 08, 2024	13.48	14.01	13.48	13.55	1,738	+0.05(+0.36%)
Jan 05, 2024	13.71	13.71	13.50	13.50	2,879	+0.05(+0.36%)
Jan 04, 2024	13.84	13.84	13.45	13.45	1,168	-0.39(-2.82%)
Jan 03, 2024	13.79	13.84	13.79	13.84	457	+0.02(+0.14%)
Jan 02, 2024	13.69	13.88	13.69	13.82	2,013	+0.11(+0.78%)
Dec 29, 2023	13.70	13.84	13.70	13.71	798	-0.03(-0.21%)
Dec 28, 2023	13.79	14.09	13.70	13.74	3,228	-0.19(-1.33%)
Dec 27, 2023	13.86	13.93	13.84	13.93	1,315	+0.21(+1.55%)
Dec 26, 2023	14.01	14.01	13.68	13.72	1,060	-0.32(-2.28%)
Dec 22, 2023	14.05	14.05	13.94	14.04	1,241	+0.23(+1.69%)
Dec 21, 2023	13.77	13.86	13.67	13.80	2,666	-0.13(-0.91%)
Dec 20, 2023	14.13	14.25	13.79	13.93	2,976	+0.18(+1.28%)
Dec 19, 2023	10.23	14.01	10.01	13.75	40,670	-0.92(-6.25%)
Dec 18, 2023	15.11	15.14	14.67	14.67	9,798	-0.29(-1.95%)
Dec 15, 2023	14.86	15.04	14.86	14.96	5,733	+0.11(+0.72%)
Dec 14, 2023	15.02	15.16	14.86	14.86	10,146	-0.17(-1.10%)
Dec 13, 2023	14.94	15.11	14.84	15.02	4,784	+0.17(+1.12%)
Dec 12, 2023	15.11	15.16	14.86	14.86	4,317	-0.37(-2.43%)
Dec 11, 2023	15.08	15.25	15.03	15.23	1,808	+0.19(+1.30%)
Dec 08, 2023	15.15	15.35	15.03	15.03	5,579	-0.22(-1.47%)
Dec 07, 2023	15.10	15.25	15.04	15.25	2,601	+0.23(+1.56%)
Dec 06, 2023	14.89	15.20	14.89	15.02	3,477	-0.04(-0.26%)
Dec 05, 2023	14.68	15.06	14.68	15.06	2,316	+0.12(+0.78%)
Dec 04, 2023	14.93	15.02	14.90	14.94	5,415	-0.27(-1.79%)
Dec 01, 2023	15.11	15.22	15.06	15.22	3,438	+0.11(+0.71%)
Nov 30, 2023	14.77	15.11	14.77	15.11	1,280	-0.05(-0.32%)
Nov 29, 2023	15.22	15.25	15.16	15.16	3,698	+0.11(+0.76%)
Nov 28, 2023	15.00	15.04	15.00	15.04	693	+0.29(+1.96%)
Nov 27, 2023	15.06	15.06	14.75	14.75	860	-0.31(-2.05%)
Nov 24, 2023	15.17	15.17	15.06	15.06	972	+0.38(+2.56%)
Nov 22, 2023	14.98	14.98	14.36	14.69	4,308	-0.27(-1.81%)
Nov 21, 2023	14.72	14.98	14.72	14.96	1,201	+0.26(+1.78%)
Nov 20, 2023	14.49	14.70	14.49	14.70	5,885	+0.04(+0.26%)
Nov 17, 2023	14.67	14.69	14.40	14.66	9,346	-0.13(-0.85%)
Nov 16, 2023	14.78	14.78	14.72	14.78	1,002	+0.06(+0.39%)
Nov 15, 2023	14.73	14.93	14.69	14.72	5,785	+0.07(+0.51%)
Nov 14, 2023	14.69	14.69	14.65	14.65	1,456	-0.18(-1.22%)
Nov 13, 2023	14.83	14.83	14.83	14.83	239	+0.00(+0.00%)
Nov 10, 2023	14.41	15.12	14.29	14.83	3,866	+0.07(+0.46%)
Nov 09, 2023	14.76	14.76	14.76	14.76	1,153	-0.04(-0.26%)
Nov 08, 2023	14.76	14.80	14.63	14.80	1,950	+0.44(+3.09%)
Nov 07, 2023	14.59	14.60	14.36	14.36	10,335	-0.15(-1.06%)
Nov 06, 2023	14.69	14.72	14.51	14.51	1,667	-0.28(-1.89%)
Nov 03, 2023	14.88	14.88	14.73	14.79	1,334	-0.09(-0.58%)
Nov 02, 2023	14.88	14.88	14.88	14.88	1,000	-0.01(-0.06%)
Nov 01, 2023	15.17	15.17	14.62	14.89	2,314	-0.27(-1.78%)
Oct 30, 2023				15.16	389	-0.01(-0.06%)
Oct 27, 2023	15.17	15.17	15.17	15.17	230	+0.55(+3.76%)
Oct 26, 2023	14.76	15.17	14.62	14.62	1,140	-0.02(-0.13%)
Oct 25, 2023	14.93	15.17	14.64	14.64	1,187	-0.53(-3.49%)
Oct 24, 2023	15.24	15.24	15.17	15.17	450	+0.53(+3.62%)
Oct 23, 2023	15.10	15.23	14.64	14.64	2,419	-0.15(-1.04%)
Oct 19, 2023				14.79	335	-0.09(-0.58%)
Oct 18, 2023	14.93	14.93	14.64	14.88	4,913	+0.05(+0.32%)
Oct 17, 2023	14.88	14.88	14.45	14.83	2,496	+0.01(+0.06%)
Oct 16, 2023	14.82	14.82	14.82	14.82	925	+0.18(+1.25%)
Oct 13, 2023	14.78	14.78	14.64	14.64	1,671	-0.07(-0.46%)
Oct 12, 2023	14.59	14.83	14.59	14.71	956	-0.01(-0.07%)
Oct 11, 2023	14.72	14.72	14.72	14.72	704	+0.16(+1.12%)
Oct 10, 2023	14.72	14.92	14.55	14.55	2,837	+0.07(+0.47%)
Oct 09, 2023	14.78	14.93	14.48	14.48	5,579	-0.43(-2.90%)
Oct 06, 2023	14.78	14.92	14.78	14.92	1,957	+0.01(+0.06%)
Oct 05, 2023	14.81	14.93	14.81	14.91	1,939	-0.01(-0.06%)
Oct 04, 2023	14.69	14.92	14.69	14.92	1,760	+0.36(+2.45%)
Oct 03, 2023	14.64	14.72	14.56	14.56	1,734	-0.09(-0.60%)
Oct 02, 2023	14.46	14.92	14.46	14.65	3,266	-0.03(-0.18%)
Sep 29, 2023	14.72	14.75	14.68	14.68	783	-0.08(-0.52%)
Sep 28, 2023	14.60	14.75	14.60	14.75	2,089	+0.12(+0.79%)
Sep 27, 2023	14.89	14.89	14.64	14.64	2,816	+0.00(+0.00%)
Sep 26, 2023	14.64	14.64	14.64	14.64	563	-0.15(-1.01%)
Sep 25, 2023	14.92	14.92	14.79	14.79	1,571	+0.07(+0.50%)
Sep 22, 2023	14.71	14.71	14.71	14.71	411	-0.07(-0.47%)
Sep 21, 2023	15.17	15.17	14.59	14.78	21,243	-0.41(-2.72%)
Sep 20, 2023	15.20	15.20	15.20	15.20	1,041	+0.00(+0.00%)
Sep 19, 2023	15.23	15.28	15.20	15.20	4,770	-0.23(-1.47%)
Sep 18, 2023	15.23	15.42	15.23	15.42	1,486	+0.12(+0.79%)
Sep 15, 2023	15.29	15.40	15.29	15.30	5,169	+0.01(+0.06%)
Sep 14, 2023	15.27	15.29	15.25	15.29	2,008	-0.11(-0.69%)
Sep 13, 2023	15.47	15.67	15.40	15.40	3,497	+0.20(+1.33%)
Sep 12, 2023	15.37	15.46	15.20	15.20	2,200	-0.07(-0.44%)
Sep 11, 2023	15.40	15.40	15.20	15.26	4,644	-0.12(-0.75%)
Sep 08, 2023	15.52	15.54	15.27	15.38	1,722	+0.16(+1.08%)
Sep 07, 2023	15.84	15.84	15.04	15.22	5,554	-0.14(-0.94%)
Sep 06, 2023	15.65	15.65	15.21	15.36	5,350	-0.33(-2.09%)
Sep 05, 2023	15.61	15.69	15.61	15.69	926	-0.20(-1.27%)
Sep 01, 2023	15.47	16.02	15.47	15.89	4,408	+0.37(+2.36%)
Aug 31, 2023	15.60	15.70	15.13	15.52	24,710	-0.02(-0.12%)
Aug 30, 2023	15.77	15.77	15.40	15.54	12,166	-0.03(-0.20%)
Aug 29, 2023	15.57	16.04	15.52	15.57	1,932	-0.10(-0.64%)
Aug 28, 2023	15.78	16.26	15.38	15.67	18,206	+0.10(+0.64%)
Aug 25, 2023	15.57	15.57	15.22	15.57	13,015	-0.25(-1.59%)
Aug 24, 2023	15.80	15.83	15.49	15.83	10,305	-0.13(-0.84%)
Aug 23, 2023	16.24	16.24	15.34	15.96	12,289	-0.25(-1.57%)
Aug 22, 2023	15.77	16.22	15.70	16.22	4,684	+0.03(+0.19%)
Aug 21, 2023	15.52	16.18	15.52	16.18	8,447	+0.67(+4.29%)
Aug 18, 2023	15.47	15.71	15.47	15.52	3,264	-0.09(-0.60%)
Aug 17, 2023	16.37	16.42	15.33	15.61	23,117	-0.48(-2.96%)
Aug 16, 2023	16.35	16.44	15.94	16.09	2,893	+0.21(+1.32%)
Aug 15, 2023	16.67	16.95	15.71	15.88	30,349	-1.07(-6.29%)
Aug 14, 2023	16.96	17.40	16.90	16.95	7,415	-0.02(-0.11%)
Aug 11, 2023	16.96	16.96	16.96	16.96	231	+0.03(+0.17%)
Aug 10, 2023	17.06	17.33	16.94	16.94	1,183	-0.13(-0.78%)
Aug 09, 2023	16.96	17.16	16.90	17.07	6,766	+0.21(+1.24%)
Aug 08, 2023	16.87	17.06	16.76	16.86	14,830	-0.01(-0.06%)
Aug 07, 2023	16.87	16.87	16.87	16.87	850	-0.04(-0.23%)
Aug 04, 2023	16.87	17.11	16.87	16.91	9,465	-0.58(-3.32%)
Aug 03, 2023	17.49	17.49	17.49	17.49	909	+0.38(+2.23%)
Aug 02, 2023	17.11	17.11	17.11	17.11	478	+0.02(+0.11%)
Jul 31, 2023				17.09	587	-0.29(-1.64%)
Jul 28, 2023	17.24	17.51	17.24	17.37	9,475	+0.01(+0.06%)
Jul 26, 2023				17.36	468	-0.24(-1.35%)
Jul 25, 2023	17.55	17.61	17.33	17.60	11,421	+0.08(+0.43%)
Jul 24, 2023	17.53	17.53	17.53	17.53	418	+0.19(+1.10%)
Jul 21, 2023	17.55	17.59	17.34	17.34	2,005	-0.12(-0.71%)
Jul 20, 2023	17.52	17.56	17.33	17.46	4,485	-0.10(-0.54%)
Jul 19, 2023	17.47	17.55	17.31	17.55	2,224	+0.51(+3.02%)
Jul 18, 2023	17.20	17.20	17.04	17.04	883	-0.33(-1.92%)
Jul 17, 2023	17.37	17.37	17.37	17.37	1,040	+0.26(+1.53%)
Jul 14, 2023	17.11	17.11	17.11	17.11	1,224	-0.38(-2.18%)
Jul 13, 2023	17.39	17.49	17.39	17.49	1,573	+0.12(+0.68%)
Jul 12, 2023	17.61	17.70	17.02	17.37	1,624	-0.23(-1.30%)
Jul 11, 2023	17.33	17.68	17.22	17.60	4,027	+0.23(+1.31%)
Jul 10, 2023	17.52	17.76	17.37	17.37	5,964	-0.10(-0.60%)
Jul 07, 2023	17.75	17.85	17.43	17.48	5,604	-0.28(-1.60%)
Jul 06, 2023	17.43	17.76	17.43	17.76	2,082	+0.33(+1.90%)
Jul 05, 2023	17.43	17.50	17.43	17.43	733	-0.18(-1.03%)
Jul 03, 2023	17.75	17.85	17.61	17.61	2,372	+0.00(+0.00%)
Jun 30, 2023	17.58	17.61	17.42	17.61	2,324	+0.00(+0.00%)
Jun 29, 2023	17.61	17.73	17.38	17.61	6,147	+0.00(+0.00%)
Jun 28, 2023	17.61	17.61	17.59	17.61	2,234	+0.11(+0.64%)
Jun 27, 2023	17.43	17.61	17.43	17.50	3,671	-0.11(-0.63%)
Jun 23, 2023				17.61	127	-0.17(-0.96%)
Jun 22, 2023	17.58	17.78	17.42	17.78	1,831	+0.16(+0.92%)
Jun 21, 2023	17.44	17.62	17.43	17.62	3,609	-0.23(-1.28%)
Jun 20, 2023	17.75	17.85	17.37	17.85	1,023	+0.00(+0.00%)
Jun 16, 2023	17.61	17.85	17.61	17.85	766	+0.48(+2.74%)