Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.17	17.36	16.50	17.14	10,951	+0.06(+0.33%)
Mar 30, 2022	17.13	17.30	17.02	17.09	5,706	-0.06(-0.38%)
Mar 29, 2022	16.79	17.46	16.70	17.15	8,857	+0.29(+1.71%)
Mar 28, 2022	16.37	16.86	16.37	16.86	5,705	+0.58(+3.53%)
Mar 25, 2022	16.66	16.66	16.01	16.29	14,000	-0.27(-1.63%)
Mar 24, 2022	16.91	17.09	16.54	16.56	11,807	-0.42(-2.50%)
Mar 23, 2022	16.82	17.09	16.63	16.98	7,607	+0.34(+2.02%)
Mar 22, 2022	16.84	17.43	16.64	16.64	8,270	+0.03(+0.20%)
Mar 21, 2022	17.02	17.26	16.57	16.61	12,427	-0.27(-1.59%)
Mar 18, 2022	16.99	17.23	16.88	16.88	3,689	+0.03(+0.17%)
Mar 17, 2022	16.73	17.27	16.64	16.85	9,771	+0.17(+1.00%)
Mar 16, 2022	16.65	16.74	16.02	16.69	18,100	+0.21(+1.30%)
Mar 15, 2022	16.22	16.48	16.22	16.47	9,938	+0.32(+2.01%)
Mar 14, 2022	16.65	16.65	16.02	16.15	6,145	-0.50(-3.01%)
Mar 11, 2022	16.70	16.80	16.34	16.65	7,682	+0.01(+0.06%)
Mar 10, 2022	16.56	16.89	16.48	16.64	11,905	-0.22(-1.29%)
Mar 09, 2022	16.70	17.06	16.70	16.86	5,259	+0.45(+2.74%)
Mar 08, 2022	16.51	16.78	16.24	16.41	9,997	-0.11(-0.67%)
Mar 07, 2022	16.83	16.86	16.10	16.52	29,664	-0.31(-1.82%)
Mar 04, 2022	17.16	17.22	16.80	16.83	16,951	-0.66(-3.79%)
Mar 03, 2022	17.57	17.57	17.18	17.49	5,411	-0.03(-0.19%)
Mar 02, 2022	17.44	17.60	17.40	17.52	5,315	+0.20(+1.18%)
Mar 01, 2022	17.43	17.54	17.14	17.32	16,282	-0.13(-0.74%)
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%)