Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.49	14.67	14.34	14.67	14,555	+0.36(+2.50%)
Oct 28, 2021	14.44	14.87	14.31	14.31	4,177	-0.32(-2.19%)
Oct 27, 2021	14.67	14.67	14.63	14.63	1,754	-0.07(-0.45%)
Oct 26, 2021	14.50	14.69	14.50	14.69	2,591	+0.15(+1.06%)
Oct 25, 2021	14.35	14.78	14.35	14.54	1,734	-0.07(-0.48%)
Oct 22, 2021	14.74	14.74	14.40	14.61	1,565	-0.21(-1.43%)
Oct 21, 2021	14.80	14.89	14.79	14.82	2,775	+0.08(+0.54%)
Oct 20, 2021	14.68	14.80	14.67	14.74	4,065	+0.08(+0.53%)
Oct 19, 2021	14.61	14.74	14.55	14.67	2,996	+0.09(+0.63%)
Oct 18, 2021	14.67	14.78	14.57	14.57	6,025	-0.05(-0.31%)
Oct 15, 2021	14.73	14.73	14.27	14.62	9,914	+0.00(+0.00%)
Oct 14, 2021	14.57	14.67	14.57	14.62	5,373	+0.14(+0.95%)
Oct 13, 2021	14.55	14.63	14.29	14.48	2,271	-0.14(-0.97%)
Oct 12, 2021	14.57	14.62	14.53	14.62	3,873	+0.09(+0.60%)
Oct 11, 2021	14.48	14.56	14.48	14.54	3,522	+0.06(+0.41%)
Oct 08, 2021	14.34	14.56	14.34	14.48	2,264	+0.21(+1.44%)
Oct 07, 2021	14.27	14.52	14.27	14.27	3,135	+0.01(+0.07%)
Oct 06, 2021	14.42	14.45	14.26	14.26	4,332	-0.20(-1.36%)
Oct 05, 2021	14.43	14.56	14.42	14.46	2,483	+0.16(+1.12%)
Oct 04, 2021	14.21	14.34	14.03	14.30	2,028	+0.09(+0.65%)
Oct 01, 2021	14.27	14.27	14.21	14.21	3,582	-0.18(-1.24%)
Sep 30, 2021	14.43	14.57	14.24	14.39	5,930	-0.13(-0.92%)
Sep 29, 2021	14.52	14.57	14.44	14.52	2,334	-0.04(-0.25%)
Sep 28, 2021	14.45	14.56	14.32	14.56	2,551	+0.03(+0.19%)
Sep 27, 2021	14.58	14.58	14.33	14.53	4,193	-0.05(-0.31%)
Sep 24, 2021	14.57	14.57	14.56	14.57	2,258	-0.04(-0.27%)
Sep 23, 2021	14.44	14.63	14.33	14.61	3,991	+0.31(+2.19%)
Sep 22, 2021	14.28	14.59	14.28	14.30	2,085	+0.02(+0.12%)
Sep 21, 2021	14.22	14.33	14.22	14.28	3,282	-0.02(-0.11%)
Sep 20, 2021	14.55	14.55	14.28	14.30	7,166	-0.31(-2.13%)
Sep 17, 2021	14.33	14.66	14.33	14.61	4,822	+0.16(+1.14%)
Sep 16, 2021	14.36	14.65	14.24	14.45	2,142	+0.10(+0.70%)
Sep 15, 2021	14.45	14.45	14.34	14.34	4,082	-0.10(-0.70%)
Sep 14, 2021	14.42	14.47	14.39	14.45	2,783	+0.08(+0.53%)
Sep 13, 2021	14.38	14.52	14.25	14.37	4,493	-0.04(-0.27%)
Sep 10, 2021	14.44	14.45	14.25	14.41	3,060	-0.02(-0.16%)
Sep 09, 2021	14.57	14.62	14.39	14.43	6,179	-0.17(-1.16%)
Sep 08, 2021	14.60	14.72	14.60	14.60	1,621	-0.05(-0.38%)
Sep 07, 2021	14.46	14.84	14.45	14.66	10,662	+0.21(+1.46%)
Sep 03, 2021	14.68	14.95	14.44	14.45	15,842	-0.13(-0.88%)
Sep 02, 2021	14.79	14.89	14.44	14.57	9,206	-0.32(-2.15%)
Sep 01, 2021	14.85	14.89	14.68	14.89	1,859	+0.18(+1.25%)
Aug 31, 2021	14.87	15.01	14.69	14.71	4,653	+0.00(+0.00%)
Aug 30, 2021	15.05	15.05	14.68	14.71	4,302	-0.23(-1.53%)
Aug 27, 2021	14.91	14.95	14.91	14.94	2,424	+0.23(+1.56%)
Aug 26, 2021	14.90	14.91	14.67	14.71	6,616	-0.05(-0.31%)
Aug 25, 2021	14.79	14.79	14.55	14.76	3,370	-0.17(-1.17%)
Aug 24, 2021	14.39	14.93	14.39	14.93	19,663	+0.54(+3.76%)
Aug 23, 2021	14.86	14.86	14.39	14.39	7,743	-0.18(-1.26%)
Aug 20, 2021	14.29	14.81	14.23	14.57	5,811	+0.14(+0.95%)
Aug 19, 2021	14.67	14.67	14.39	14.44	5,793	-0.37(-2.52%)
Aug 18, 2021	15.12	15.12	14.51	14.81	20,221	+0.31(+2.13%)
Aug 17, 2021	13.27	14.99	13.19	14.50	52,081	+1.01(+7.47%)
Aug 16, 2021	13.75	14.17	13.21	13.49	14,391	-0.49(-3.48%)
Aug 13, 2021	14.01	14.66	13.61	13.98	7,070	-0.22(-1.55%)
Aug 12, 2021	14.44	14.51	13.97	14.20	12,601	-0.18(-1.27%)
Aug 11, 2021	14.05	14.61	14.05	14.38	14,378	+0.54(+3.91%)
Aug 10, 2021	13.72	14.02	13.65	13.84	8,890	+0.13(+0.94%)
Aug 09, 2021	13.78	14.14	13.64	13.71	14,644	-0.16(-1.19%)
Aug 06, 2021	13.93	13.93	13.78	13.88	6,504	-0.05(-0.39%)
Aug 05, 2021	14.01	14.38	13.93	13.93	8,622	-0.33(-2.31%)
Aug 04, 2021	14.30	14.37	14.00	14.26	10,435	-0.13(-0.92%)
Aug 03, 2021	14.48	14.59	14.30	14.39	10,615	-0.09(-0.60%)