Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	14.95	15.29	14.95	15.29	1,264	-0.05(-0.32%)
Nov 29, 2023	15.40	15.44	15.34	15.34	3,653	+0.12(+0.76%)
Nov 28, 2023	15.19	15.23	15.19	15.23	685	+0.29(+1.96%)
Nov 27, 2023	15.25	15.25	14.94	14.94	850	-0.31(-2.05%)
Nov 24, 2023	15.35	15.35	15.25	15.25	961	+0.38(+2.56%)
Nov 22, 2023	15.16	15.16	14.54	14.87	4,255	-0.27(-1.81%)
Nov 21, 2023	14.91	15.16	14.91	15.14	1,186	+0.26(+1.78%)
Nov 20, 2023	14.67	14.88	14.67	14.88	5,813	+0.04(+0.26%)
Nov 17, 2023	14.85	14.87	14.57	14.84	9,232	-0.13(-0.85%)
Nov 16, 2023	14.96	14.96	14.91	14.96	989	+0.06(+0.39%)
Nov 15, 2023	14.92	15.11	14.87	14.91	5,715	+0.08(+0.51%)
Nov 14, 2023	14.87	14.87	14.83	14.83	1,439	-0.18(-1.22%)
Nov 13, 2023	15.01	15.01	15.01	15.01	236	+0.00(+0.00%)
Nov 10, 2023	14.58	15.31	14.47	15.01	3,819	+0.07(+0.46%)
Nov 09, 2023	14.95	14.95	14.95	14.95	1,139	-0.04(-0.26%)
Nov 08, 2023	14.95	14.98	14.81	14.98	1,926	+0.45(+3.09%)
Nov 07, 2023	14.77	14.78	14.54	14.54	10,210	-0.16(-1.06%)
Nov 06, 2023	14.87	14.91	14.69	14.69	1,647	-0.28(-1.89%)
Nov 03, 2023	15.06	15.06	14.92	14.97	1,318	-0.09(-0.58%)
Nov 02, 2023	15.06	15.06	15.06	15.06	988	-0.01(-0.06%)
Nov 01, 2023	15.35	15.35	14.80	15.07	2,286	-0.27(-1.78%)
Oct 30, 2023				15.35	384	-0.01(-0.06%)
Oct 27, 2023	15.35	15.35	15.35	15.35	227	+0.56(+3.75%)
Oct 26, 2023	14.95	15.35	14.80	14.80	1,126	-0.02(-0.13%)
Oct 25, 2023	15.11	15.35	14.82	14.82	1,173	-0.54(-3.49%)
Oct 24, 2023	15.43	15.43	15.35	15.35	445	+0.54(+3.62%)
Oct 23, 2023	15.29	15.41	14.82	14.82	2,389	-0.16(-1.04%)
Oct 19, 2023				14.97	331	-0.09(-0.58%)
Oct 18, 2023	15.11	15.11	14.82	15.06	4,853	+0.05(+0.33%)
Oct 17, 2023	15.06	15.06	14.62	15.01	2,465	+0.01(+0.06%)
Oct 16, 2023	15.00	15.00	15.00	15.00	913	+0.19(+1.25%)
Oct 13, 2023	14.96	14.96	14.82	14.82	1,651	-0.07(-0.46%)
Oct 12, 2023	14.77	15.01	14.77	14.89	944	-0.01(-0.07%)
Oct 11, 2023	14.90	14.90	14.90	14.90	695	+0.17(+1.12%)
Oct 10, 2023	14.90	15.10	14.73	14.73	2,803	+0.07(+0.47%)
Oct 09, 2023	14.96	15.11	14.66	14.66	5,511	-0.44(-2.90%)
Oct 06, 2023	14.96	15.10	14.96	15.10	1,933	+0.01(+0.06%)
Oct 05, 2023	14.99	15.11	14.99	15.09	1,916	-0.01(-0.06%)
Oct 04, 2023	14.87	15.10	14.87	15.10	1,738	+0.36(+2.45%)
Oct 03, 2023	14.82	14.90	14.74	14.74	1,712	-0.09(-0.60%)
Oct 02, 2023	14.63	15.10	14.63	14.83	3,226	-0.03(-0.18%)
Sep 29, 2023	14.91	14.94	14.86	14.86	774	-0.08(-0.52%)
Sep 28, 2023	14.78	14.94	14.78	14.94	2,063	+0.12(+0.79%)
Sep 27, 2023	15.07	15.07	14.82	14.82	2,781	+0.00(+0.00%)
Sep 26, 2023	14.82	14.82	14.82	14.82	556	-0.15(-1.01%)
Sep 25, 2023	15.10	15.10	14.97	14.97	1,551	+0.07(+0.50%)
Sep 22, 2023	14.89	14.89	14.89	14.89	406	-0.07(-0.47%)
Sep 21, 2023	15.35	15.35	14.77	14.96	20,984	-0.42(-2.72%)
Sep 20, 2023	15.38	15.38	15.38	15.38	1,028	+0.00(+0.00%)
Sep 19, 2023	15.41	15.47	15.38	15.38	4,712	-0.23(-1.47%)
Sep 18, 2023	15.42	15.61	15.42	15.61	1,468	+0.12(+0.79%)
Sep 15, 2023	15.48	15.59	15.48	15.49	5,106	+0.01(+0.06%)
Sep 14, 2023	15.46	15.48	15.44	15.48	1,983	-0.11(-0.69%)
Sep 13, 2023	15.66	15.87	15.59	15.59	3,454	+0.20(+1.33%)
Sep 12, 2023	15.56	15.65	15.38	15.38	2,173	-0.07(-0.44%)
Sep 11, 2023	15.59	15.59	15.38	15.45	4,588	-0.12(-0.75%)
Sep 08, 2023	15.72	15.73	15.46	15.57	1,701	+0.17(+1.08%)
Sep 07, 2023	16.04	16.04	15.23	15.40	5,486	-0.15(-0.94%)
Sep 06, 2023	15.84	15.84	15.40	15.55	5,285	-0.33(-2.09%)
Sep 05, 2023	15.80	15.88	15.80	15.88	914	-0.20(-1.27%)