Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.305	9.305	8.934	9.034	8,512	-0.28(-3.05%)
Jul 30, 2020	9.324	9.369	9.291	9.319	2,323	+0.05(+0.59%)
Jul 29, 2020	9.511	9.566	9.163	9.264	4,085	-0.07(-0.79%)
Jul 28, 2020	9.181	9.378	9.181	9.337	2,226	-0.04(-0.39%)
Jul 27, 2020	9.768	9.777	9.254	9.374	7,958	-0.13(-1.34%)
Jul 24, 2020	9.626	10.59	9.501	9.501	8,294	-0.72(-7.01%)
Jul 23, 2020	10.17	10.23	9.190	10.22	3,632	+0.22(+2.20%)
Jul 22, 2020	9.117	10.49	9.117	9.997	6,917	+0.65(+6.96%)
Jul 21, 2020	9.506	9.506	9.173	9.346	5,252	+0.27(+3.03%)
Jul 20, 2020	8.796	9.549	8.750	9.071	15,858	+0.05(+0.56%)
Jul 17, 2020	9.053	9.076	8.980	9.021	14,078	-0.05(-0.56%)
Jul 16, 2020	9.163	9.529	8.715	9.071	44,395	-0.82(-8.25%)
Jul 15, 2020	9.062	10.04	8.980	9.887	25,669	+1.18(+13.58%)
Jul 14, 2020	8.796	8.796	8.485	8.705	22,814	-0.27(-2.98%)
Jul 13, 2020	8.934	10.34	8.576	8.972	19,675	+0.07(+0.74%)
Jul 10, 2020	9.163	9.236	8.586	8.906	12,878	-0.30(-3.28%)
Jul 09, 2020	9.676	9.896	8.980	9.209	8,266	-0.87(-8.64%)
Jul 08, 2020	10.77	10.77	10.08	10.08	4,087	-0.60(-5.66%)
Jul 07, 2020	11.00	11.00	10.55	10.68	1,975	-0.38(-3.44%)
Jul 06, 2020	11.34	11.48	10.94	11.06	4,665	-0.52(-4.47%)
Jul 02, 2020	11.32	11.58	11.18	11.58	1,746	+0.15(+1.28%)
Jul 01, 2020	11.53	11.73	11.13	11.44	9,083	+0.12(+1.05%)
Jun 30, 2020	11.33	11.38	11.16	11.32	2,446	-0.42(-3.61%)
Jun 29, 2020	11.83	11.83	11.16	11.74	4,540	-0.09(-0.75%)
Jun 26, 2020	11.92	11.92	11.83	11.83	1,527	-0.45(-3.69%)
Jun 25, 2020	11.78	12.28	11.78	12.28	1,048	+0.05(+0.42%)
Jun 24, 2020	12.73	12.82	12.09	12.23	3,633	-0.35(-2.74%)
Jun 23, 2020	12.97	13.03	12.21	12.58	12,583	-0.07(-0.54%)
Jun 22, 2020	12.61	13.10	11.63	12.64	6,345	+0.60(+5.02%)
Jun 19, 2020	12.73	12.73	11.45	12.04	3,383	-0.15(-1.24%)
Jun 18, 2020	12.95	12.95	12.19	12.19	2,186	+0.01(+0.11%)
Jun 17, 2020	11.46	12.24	11.46	12.18	3,688	-0.51(-4.03%)
Jun 16, 2020	12.27	13.33	12.27	12.69	5,057	+0.95(+8.09%)
Jun 15, 2020	10.72	11.96	10.54	11.74	16,436	+0.87(+8.02%)
Jun 12, 2020	10.78	12.43	10.60	10.87	9,822	+0.12(+1.15%)
Jun 11, 2020	12.36	12.36	10.54	10.74	16,472	-1.63(-13.15%)
Jun 10, 2020	14.14	14.14	11.91	12.37	14,108	-1.58(-11.30%)
Jun 09, 2020	14.76	14.76	12.90	13.95	7,629	-1.07(-7.14%)
Jun 08, 2020	12.40	15.53	12.40	15.02	24,039	+2.79(+22.86%)
Jun 05, 2020	11.91	14.20	11.55	12.22	25,865	+1.04(+9.34%)
Jun 04, 2020	10.45	11.20	9.741	11.18	7,354	+0.41(+3.83%)
Jun 03, 2020	11.00	11.18	10.77	10.77	7,022	-0.23(-2.08%)
Jun 02, 2020	11.57	11.77	10.81	11.00	5,968	-0.58(-4.99%)
Jun 01, 2020	11.50	11.60	11.27	11.57	2,327	+0.35(+3.10%)
May 29, 2020	11.49	11.49	10.81	11.22	3,601	+0.19(+1.74%)
May 28, 2020	11.59	11.73	11.03	11.03	5,160	-0.24(-2.11%)
May 27, 2020	11.59	11.68	11.00	11.27	4,905	-0.17(-1.52%)
May 26, 2020	11.55	11.55	11.04	11.44	5,492	+0.43(+3.88%)
May 22, 2020	10.44	11.02	10.44	11.02	3,164	+0.93(+9.20%)
May 21, 2020	10.23	10.77	10.09	10.09	5,983	+0.17(+1.75%)
May 20, 2020	10.18	10.36	9.914	9.914	2,306	-0.26(-2.56%)
May 19, 2020	10.45	10.71	9.548	10.18	5,690	+0.04(+0.41%)
May 18, 2020	9.969	10.76	9.209	10.13	15,339	+1.10(+12.22%)
May 15, 2020	9.410	9.970	8.952	9.031	4,038	-0.13(-1.44%)
May 14, 2020	9.190	9.935	9.071	9.163	3,597	-0.34(-3.57%)
May 13, 2020	9.923	9.936	9.502	9.502	1,018	+0.00(+0.00%)
May 12, 2020	10.34	10.41	9.502	9.502	2,141	-0.75(-7.33%)
May 11, 2020	10.01	10.77	10.01	10.25	3,944	-0.01(-0.05%)
May 08, 2020	10.48	10.72	10.26	10.26	2,728	+0.02(+0.23%)
May 07, 2020	10.08	10.42	10.08	10.23	1,861	+0.48(+4.88%)
May 06, 2020	10.76	10.77	9.758	9.758	2,805	-1.00(-9.28%)
May 05, 2020	10.08	11.85	10.08	10.76	11,307	+0.45(+4.32%)
May 04, 2020	10.35	10.35	10.11	10.31	3,346	+0.05(+0.52%)