Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.97	17.50	16.97	17.45	19,298	+0.28(+1.62%)
Feb 25, 2022	17.52	17.59	16.95	17.17	12,701	-0.15(-0.86%)
Feb 24, 2022	17.09	17.62	16.82	17.32	20,604	-0.15(-0.85%)
Feb 23, 2022	17.45	17.54	16.81	17.47	8,887	-0.16(-0.90%)
Feb 22, 2022	17.72	17.82	16.80	17.62	27,732	-0.15(-0.84%)
Feb 18, 2022				17.77	0	+0.13(+0.74%)
Feb 17, 2022	16.71	17.64	16.71	17.64	23,891	+0.34(+1.99%)
Feb 16, 2022	16.54	17.44	15.54	17.30	17,416	+0.68(+4.08%)
Feb 15, 2022	15.68	16.75	15.64	16.62	32,043	+1.12(+7.25%)
Feb 14, 2022	15.33	15.85	15.29	15.50	9,491	-0.08(-0.54%)
Feb 11, 2022	15.49	15.70	15.36	15.58	4,565	+0.08(+0.54%)
Feb 10, 2022	15.68	15.68	15.00	15.50	10,526	-0.09(-0.60%)
Feb 09, 2022	15.59	15.87	15.50	15.59	4,100	-0.29(-1.81%)
Feb 08, 2022	15.49	15.89	15.41	15.88	9,108	+0.47(+3.07%)
Feb 07, 2022	15.38	15.50	15.15	15.41	4,660	+0.38(+2.53%)
Feb 04, 2022	15.02	15.76	15.02	15.02	5,182	+0.12(+0.81%)
Feb 03, 2022	15.69	15.76	14.90	14.90	6,135	-0.71(-4.52%)
Feb 02, 2022	15.29	15.65	15.26	15.61	4,463	+0.32(+2.12%)
Feb 01, 2022	14.89	15.28	14.70	15.28	3,060	+0.40(+2.68%)
Jan 31, 2022	14.27	14.86	14.27	14.89	2,660	+0.36(+2.49%)
Jan 28, 2022	14.64	14.64	14.43	14.52	4,327	-0.09(-0.59%)
Jan 27, 2022	14.71	14.95	14.38	14.61	4,934	-0.24(-1.61%)
Jan 26, 2022	14.53	15.36	14.41	14.85	5,495	+0.15(+1.05%)
Jan 25, 2022	14.51	14.70	14.34	14.70	5,959	+0.08(+0.57%)
Jan 24, 2022	15.17	15.17	14.56	14.61	4,636	-0.90(-5.78%)
Jan 21, 2022	15.41	15.51	15.31	15.51	2,086	-0.07(-0.48%)
Jan 20, 2022	15.67	15.95	15.58	15.58	2,492	-0.12(-0.77%)
Jan 19, 2022	15.70	15.70	15.70	15.70	784	+0.13(+0.83%)
Jan 18, 2022	15.84	15.93	15.57	15.57	2,790	-0.50(-3.12%)
Jan 14, 2022				16.07	0	-0.30(-1.81%)
Jan 13, 2022	16.42	16.42	15.82	16.37	4,548	+0.16(+1.00%)
Jan 12, 2022	16.15	16.24	16.14	16.21	10,235	+0.08(+0.49%)
Jan 11, 2022	15.60	16.15	15.35	16.13	5,356	+0.24(+1.52%)
Jan 10, 2022	15.76	15.89	15.31	15.89	11,400	+0.00(+0.00%)
Jan 07, 2022	15.67	15.89	15.54	15.89	6,763	+0.15(+0.94%)
Jan 06, 2022	15.57	15.76	15.31	15.74	5,009	+0.29(+1.86%)
Jan 05, 2022	15.16	15.57	15.16	15.45	9,655	+0.14(+0.91%)
Jan 04, 2022	15.47	15.59	15.31	15.31	6,421	-0.14(-0.90%)
Jan 03, 2022	15.98	16.07	15.41	15.45	6,311	-0.16(-1.04%)
Dec 31, 2021	15.51	15.86	15.42	15.61	8,328	+0.08(+0.51%)
Dec 30, 2021	15.94	16.31	15.36	15.54	12,707	-0.53(-3.29%)
Dec 29, 2021	15.85	16.06	15.82	16.06	2,769	+0.11(+0.70%)
Dec 28, 2021	16.18	16.22	15.66	15.95	5,332	-0.40(-2.44%)
Dec 27, 2021	15.75	16.50	15.75	16.35	8,304	+0.26(+1.59%)
Dec 23, 2021	16.01	16.10	15.78	16.10	5,865	+0.36(+2.26%)
Dec 22, 2021	15.59	16.18	15.31	15.74	6,897	-0.41(-2.53%)
Dec 21, 2021	15.57	16.52	15.31	16.15	14,424	+0.93(+6.10%)
Dec 20, 2021	15.31	15.31	14.55	15.22	3,790	-0.32(-2.09%)
Dec 17, 2021	15.72	15.72	15.54	15.54	1,746	+0.14(+0.90%)
Dec 16, 2021	15.78	15.96	15.41	15.41	4,033	-0.13(-0.84%)
Dec 15, 2021	15.39	15.78	15.39	15.54	1,915	-0.47(-2.96%)
Dec 14, 2021	15.78	16.01	15.78	16.01	2,856	+0.51(+3.29%)
Dec 13, 2021	15.95	16.25	15.50	15.50	3,027	-0.68(-4.19%)
Dec 10, 2021	16.02	16.57	15.64	16.18	13,569	+0.09(+0.58%)
Dec 09, 2021	16.41	16.57	15.64	16.08	3,296	-0.16(-0.97%)
Dec 08, 2021	16.01	16.24	15.78	16.24	7,747	+0.10(+0.63%)
Dec 07, 2021	16.03	16.14	15.69	16.14	3,330	+0.11(+0.70%)
Dec 06, 2021	15.47	16.03	15.24	16.03	11,749	+0.62(+4.04%)
Dec 03, 2021	15.34	15.45	15.31	15.41	6,035	+0.02(+0.12%)
Dec 02, 2021	14.90	15.43	14.90	15.39	5,274	+0.17(+1.10%)