Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.05	15.19	14.87	14.89	4,597	+0.00(+0.00%)
Aug 30, 2021	15.23	15.23	14.86	14.89	4,251	-0.23(-1.53%)
Aug 27, 2021	15.09	15.13	15.09	15.12	2,395	+0.23(+1.56%)
Aug 26, 2021	15.08	15.09	14.84	14.89	6,537	-0.05(-0.31%)
Aug 25, 2021	14.97	14.97	14.72	14.94	3,329	-0.18(-1.17%)
Aug 24, 2021	14.56	15.11	14.56	15.11	19,428	+0.55(+3.76%)
Aug 23, 2021	15.04	15.04	14.56	14.56	7,651	-0.19(-1.26%)
Aug 20, 2021	14.46	14.99	14.41	14.75	5,742	+0.14(+0.95%)
Aug 19, 2021	14.85	14.85	14.56	14.61	5,723	-0.38(-2.52%)
Aug 18, 2021	15.31	15.31	14.69	14.99	19,979	+0.31(+2.13%)
Aug 17, 2021	13.43	15.17	13.35	14.68	51,457	+1.02(+7.47%)
Aug 16, 2021	13.92	14.34	13.37	13.66	14,218	-0.49(-3.48%)
Aug 13, 2021	14.18	14.83	13.78	14.15	6,986	-0.22(-1.55%)
Aug 12, 2021	14.61	14.69	14.14	14.37	12,451	-0.19(-1.28%)
Aug 11, 2021	14.22	14.78	14.22	14.56	14,205	+0.55(+3.91%)
Aug 10, 2021	13.89	14.19	13.81	14.01	8,784	+0.13(+0.94%)
Aug 09, 2021	13.94	14.31	13.80	13.88	14,468	-0.17(-1.19%)
Aug 06, 2021	14.10	14.10	13.94	14.05	6,426	-0.06(-0.40%)
Aug 05, 2021	14.18	14.56	14.10	14.10	8,518	-0.33(-2.31%)
Aug 04, 2021	14.47	14.55	14.17	14.44	10,310	-0.13(-0.92%)
Aug 03, 2021	14.66	14.77	14.47	14.57	10,488	-0.09(-0.60%)
Aug 02, 2021	14.75	14.75	14.66	14.66	4,376	+0.00(+0.00%)
Jul 30, 2021	14.84	14.84	14.66	14.66	4,488	-0.11(-0.75%)
Jul 29, 2021	14.84	14.84	14.66	14.77	5,461	+0.13(+0.89%)
Jul 28, 2021	14.69	14.74	14.57	14.64	5,925	-0.06(-0.39%)
Jul 27, 2021	14.60	14.82	14.56	14.70	7,465	-0.04(-0.24%)
Jul 26, 2021	14.57	14.92	14.38	14.73	15,325	-0.21(-1.43%)
Jul 23, 2021	15.12	15.18	14.84	14.95	14,840	-0.13(-0.86%)
Jul 22, 2021	15.23	15.42	15.04	15.08	5,069	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.13	15.29	18,294	-0.20(-1.32%)
Jul 20, 2021	15.63	15.93	15.49	15.49	14,835	-0.14(-0.89%)
Jul 19, 2021	15.82	16.04	15.40	15.63	21,207	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.98	16.05	10,470	-0.24(-1.48%)
Jul 15, 2021	16.23	16.55	16.18	16.29	18,545	+0.15(+0.92%)
Jul 14, 2021	16.26	16.60	16.01	16.14	25,232	-0.22(-1.36%)
Jul 13, 2021	16.47	16.69	16.23	16.36	10,646	+0.04(+0.23%)
Jul 12, 2021	16.22	16.79	16.21	16.33	27,874	+0.25(+1.58%)
Jul 09, 2021	17.55	17.85	15.77	16.07	47,520	-1.34(-7.69%)
Jul 08, 2021	17.63	17.95	17.26	17.41	31,019	-0.21(-1.21%)
Jul 07, 2021	17.80	18.41	17.63	17.63	9,514	-0.19(-1.04%)
Jul 06, 2021	18.12	18.20	17.81	17.81	7,624	-0.31(-1.69%)
Jul 02, 2021	18.18	18.31	18.12	18.12	6,154	-0.06(-0.36%)
Jul 01, 2021	18.27	18.34	18.09	18.18	8,573	-0.14(-0.76%)
Jun 30, 2021	18.34	18.37	18.32	18.32	4,666	+0.08(+0.46%)
Jun 29, 2021	18.32	18.32	18.14	18.24	8,448	+0.15(+0.82%)
Jun 28, 2021	18.25	18.47	18.09	18.09	7,983	-0.23(-1.27%)
Jun 25, 2021	18.29	18.38	18.17	18.32	15,189	-0.05(-0.25%)
Jun 24, 2021	18.43	18.43	18.37	18.37	8,234	-0.04(-0.24%)
Jun 23, 2021	18.23	18.44	18.16	18.41	7,811	+0.00(+0.01%)
Jun 22, 2021	18.42	18.42	18.32	18.41	7,564	-0.13(-0.68%)
Jun 21, 2021	18.39	18.54	18.17	18.54	3,508	+0.31(+1.68%)
Jun 18, 2021	18.21	18.54	17.97	18.23	18,022	-0.14(-0.76%)
Jun 17, 2021	18.26	18.55	18.26	18.37	4,354	+0.00(+0.00%)
Jun 16, 2021	18.33	18.58	18.33	18.37	2,608	-0.04(-0.20%)
Jun 15, 2021	18.20	18.74	18.20	18.41	4,003	-0.25(-1.34%)
Jun 14, 2021	18.66	18.76	18.16	18.66	37,160	-0.13(-0.69%)
Jun 11, 2021	18.54	18.80	18.52	18.79	3,901	+0.22(+1.20%)
Jun 10, 2021	18.49	18.76	18.32	18.56	5,316	-0.10(-0.55%)
Jun 09, 2021	18.74	18.80	18.42	18.67	9,930	+0.11(+0.60%)
Jun 08, 2021	18.31	19.02	18.22	18.55	15,444	+0.00(+0.00%)
Jun 07, 2021	18.29	18.55	18.25	18.55	4,638	+0.28(+1.52%)
Jun 04, 2021	18.20	18.38	18.16	18.28	11,151	-0.10(-0.56%)
Jun 03, 2021	18.23	18.54	18.23	18.38	3,825	-0.05(-0.25%)
Jun 02, 2021	18.34	18.49	18.16	18.42	10,871	-0.07(-0.40%)