Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.66	14.66	14.48	14.48	4,544	-0.11(-0.75%)
Jul 29, 2021	14.66	14.66	14.48	14.59	5,529	+0.13(+0.89%)
Jul 28, 2021	14.50	14.56	14.39	14.46	5,999	-0.06(-0.39%)
Jul 27, 2021	14.42	14.63	14.39	14.52	7,558	-0.04(-0.24%)
Jul 26, 2021	14.39	14.73	14.21	14.55	15,517	-0.21(-1.43%)
Jul 23, 2021	14.94	14.99	14.66	14.76	15,026	-0.13(-0.86%)
Jul 22, 2021	15.05	15.23	14.85	14.89	5,132	-0.21(-1.40%)
Jul 21, 2021	15.24	15.48	14.94	15.10	18,522	-0.20(-1.32%)
Jul 20, 2021	15.44	15.74	15.30	15.30	15,020	-0.14(-0.89%)
Jul 19, 2021	15.62	15.85	15.21	15.44	21,471	-0.41(-2.60%)
Jul 16, 2021	16.25	16.25	15.79	15.85	10,601	-0.24(-1.48%)
Jul 15, 2021	16.03	16.35	15.98	16.09	18,777	+0.15(+0.92%)
Jul 14, 2021	16.06	16.39	15.81	15.94	25,546	-0.22(-1.36%)
Jul 13, 2021	16.26	16.49	16.04	16.16	10,779	+0.04(+0.23%)
Jul 12, 2021	16.02	16.58	16.01	16.13	28,221	+0.25(+1.58%)
Jul 09, 2021	17.34	17.63	15.58	15.88	48,113	-1.32(-7.69%)
Jul 08, 2021	17.41	17.73	17.05	17.20	31,406	-0.21(-1.21%)
Jul 07, 2021	17.58	18.19	17.41	17.41	9,633	-0.18(-1.04%)
Jul 06, 2021	17.89	17.98	17.59	17.59	7,719	-0.30(-1.69%)
Jul 02, 2021	17.96	18.08	17.89	17.89	6,231	-0.06(-0.36%)
Jul 01, 2021	18.04	18.11	17.87	17.96	8,680	-0.14(-0.76%)
Jun 30, 2021	18.11	18.15	18.10	18.10	4,724	+0.08(+0.46%)
Jun 29, 2021	18.09	18.09	17.91	18.01	8,554	+0.15(+0.82%)
Jun 28, 2021	18.02	18.25	17.87	17.87	8,082	-0.23(-1.27%)
Jun 25, 2021	18.07	18.15	17.94	18.10	15,378	-0.05(-0.25%)
Jun 24, 2021	18.20	18.20	18.14	18.14	8,336	-0.04(-0.24%)
Jun 23, 2021	18.01	18.22	17.94	18.19	7,909	+0.00(+0.01%)
Jun 22, 2021	18.20	18.20	18.10	18.18	7,659	-0.12(-0.68%)
Jun 21, 2021	18.16	18.31	17.95	18.31	3,552	+0.30(+1.68%)
Jun 18, 2021	17.99	18.32	17.75	18.00	18,247	-0.14(-0.76%)
Jun 17, 2021	18.03	18.33	18.03	18.14	4,409	+0.00(+0.00%)
Jun 16, 2021	18.11	18.35	18.11	18.14	2,641	-0.04(-0.20%)
Jun 15, 2021	17.98	18.51	17.98	18.18	4,053	-0.25(-1.34%)
Jun 14, 2021	18.43	18.53	17.94	18.43	37,623	-0.13(-0.69%)
Jun 11, 2021	18.31	18.56	18.29	18.55	3,949	+0.22(+1.20%)
Jun 10, 2021	18.27	18.53	18.10	18.33	5,382	-0.10(-0.55%)
Jun 09, 2021	18.51	18.56	18.20	18.44	10,054	+0.11(+0.60%)
Jun 08, 2021	18.09	18.78	17.99	18.33	15,637	+0.00(+0.00%)
Jun 07, 2021	18.07	18.33	18.02	18.33	4,696	+0.27(+1.52%)
Jun 04, 2021	17.98	18.15	17.93	18.05	11,290	-0.10(-0.56%)
Jun 03, 2021	18.01	18.32	18.01	18.15	3,873	-0.05(-0.25%)
Jun 02, 2021	18.11	18.26	17.93	18.20	11,007	-0.07(-0.40%)
Jun 01, 2021	18.41	18.55	17.93	18.27	6,680	+0.00(+0.00%)
May 28, 2021	18.21	18.39	18.06	18.27	9,921	+0.02(+0.10%)
May 27, 2021	18.11	18.37	18.11	18.25	8,857	+0.16(+0.86%)
May 26, 2021	18.19	18.23	17.60	18.10	24,487	-0.23(-1.25%)
May 25, 2021	18.65	18.65	18.05	18.33	14,358	-0.57(-3.01%)
May 24, 2021	19.37	19.37	18.68	18.89	17,395	-0.32(-1.67%)
May 21, 2021	19.35	19.61	19.21	19.21	11,582	-0.35(-1.78%)
May 20, 2021	19.44	19.59	18.86	19.56	4,644	+0.11(+0.56%)
May 19, 2021	18.99	19.84	18.86	19.45	12,199	-0.57(-2.84%)
May 18, 2021	19.66	20.16	19.10	20.02	42,424	+1.41(+7.58%)
May 17, 2021	17.89	18.64	17.72	18.61	51,429	+0.97(+5.51%)
May 14, 2021	17.59	18.06	17.59	17.64	10,338	+0.05(+0.26%)
May 13, 2021	17.78	18.02	17.50	17.59	34,594	-0.04(-0.21%)
May 12, 2021	17.41	17.95	17.41	17.63	27,411	+0.57(+3.33%)
May 11, 2021	17.79	17.98	17.04	17.06	17,918	-1.14(-6.24%)
May 10, 2021	18.54	18.64	18.10	18.20	25,396	-0.18(-1.00%)
May 07, 2021	18.33	18.65	18.33	18.38	7,068	+0.05(+0.30%)
May 06, 2021	18.39	18.44	18.33	18.33	15,689	-0.06(-0.35%)
May 05, 2021	18.36	18.66	18.32	18.39	16,131	+0.06(+0.35%)
May 04, 2021	18.33	18.51	18.33	18.33	11,706	-0.18(-0.99%)