Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.309	9.309	8.937	9.038	8,509	-0.28(-3.05%)
Jul 30, 2020	9.327	9.372	9.294	9.322	2,322	+0.05(+0.59%)
Jul 29, 2020	9.514	9.569	9.166	9.267	4,083	-0.07(-0.79%)
Jul 28, 2020	9.184	9.381	9.184	9.340	2,225	-0.04(-0.39%)
Jul 27, 2020	9.771	9.780	9.258	9.377	7,955	-0.13(-1.34%)
Jul 24, 2020	9.629	10.60	9.504	9.504	8,291	-0.72(-7.01%)
Jul 23, 2020	10.17	10.23	9.194	10.22	3,630	+0.22(+2.20%)
Jul 22, 2020	9.120	10.50	9.120	10.00	6,914	+0.65(+6.96%)
Jul 21, 2020	9.510	9.510	9.177	9.349	5,250	+0.27(+3.03%)
Jul 20, 2020	8.799	9.552	8.754	9.074	15,853	+0.05(+0.56%)
Jul 17, 2020	9.056	9.079	8.983	9.024	14,073	-0.05(-0.56%)
Jul 16, 2020	9.166	9.533	8.718	9.074	44,380	-0.82(-8.25%)
Jul 15, 2020	9.065	10.05	8.983	9.890	25,659	+1.18(+13.58%)
Jul 14, 2020	8.799	8.799	8.488	8.708	22,805	-0.27(-2.98%)
Jul 13, 2020	8.937	10.35	8.579	8.975	19,668	+0.07(+0.74%)
Jul 10, 2020	9.166	9.239	8.589	8.909	12,873	-0.30(-3.28%)
Jul 09, 2020	9.679	9.899	8.983	9.212	8,263	-0.87(-8.64%)
Jul 08, 2020	10.77	10.77	10.08	10.08	4,085	-0.61(-5.66%)
Jul 07, 2020	11.00	11.00	10.55	10.69	1,974	-0.38(-3.44%)
Jul 06, 2020	11.35	11.48	10.95	11.07	4,663	-0.52(-4.47%)
Jul 02, 2020	11.32	11.59	11.18	11.59	1,745	+0.15(+1.28%)
Jul 01, 2020	11.53	11.74	11.14	11.44	9,080	+0.12(+1.05%)
Jun 30, 2020	11.34	11.38	11.16	11.32	2,445	-0.42(-3.61%)
Jun 29, 2020	11.83	11.83	11.16	11.74	4,538	-0.09(-0.75%)
Jun 26, 2020	11.92	11.92	11.83	11.83	1,527	-0.45(-3.69%)
Jun 25, 2020	11.79	12.29	11.79	12.29	1,048	+0.05(+0.42%)
Jun 24, 2020	12.74	12.82	12.10	12.24	3,631	-0.35(-2.74%)
Jun 23, 2020	12.97	13.03	12.21	12.58	12,579	-0.07(-0.54%)
Jun 22, 2020	12.61	13.11	11.63	12.65	6,342	+0.61(+5.02%)
Jun 19, 2020	12.74	12.74	11.46	12.04	3,382	-0.15(-1.24%)
Jun 18, 2020	12.95	12.95	12.20	12.20	2,185	+0.01(+0.11%)
Jun 17, 2020	11.47	12.24	11.47	12.18	3,687	-0.51(-4.03%)
Jun 16, 2020	12.27	13.34	12.27	12.69	5,055	+0.95(+8.09%)
Jun 15, 2020	10.72	11.96	10.54	11.74	16,430	+0.87(+8.02%)
Jun 12, 2020	10.79	12.44	10.61	10.87	9,818	+0.12(+1.15%)
Jun 11, 2020	12.36	12.36	10.54	10.75	16,466	-1.63(-13.15%)
Jun 10, 2020	14.14	14.14	11.92	12.37	14,103	-1.58(-11.30%)
Jun 09, 2020	14.77	14.77	12.90	13.95	7,627	-1.07(-7.14%)
Jun 08, 2020	12.40	15.54	12.40	15.02	24,031	+2.80(+22.86%)
Jun 05, 2020	11.92	14.21	11.55	12.23	25,856	+1.04(+9.34%)
Jun 04, 2020	10.46	11.20	9.744	11.18	7,352	+0.41(+3.83%)
Jun 03, 2020	11.00	11.18	10.77	10.77	7,020	-0.23(-2.08%)
Jun 02, 2020	11.58	11.77	10.82	11.00	5,966	-0.58(-4.99%)
Jun 01, 2020	11.50	11.60	11.27	11.58	2,327	+0.35(+3.10%)
May 29, 2020	11.49	11.49	10.82	11.23	3,600	+0.19(+1.74%)
May 28, 2020	11.60	11.73	11.04	11.04	5,158	-0.24(-2.11%)
May 27, 2020	11.60	11.69	11.00	11.27	4,903	-0.17(-1.52%)
May 26, 2020	11.56	11.56	11.05	11.45	5,490	+0.43(+3.88%)
May 22, 2020	10.44	11.02	10.44	11.02	3,163	+0.93(+9.20%)
May 21, 2020	10.23	10.77	10.09	10.09	5,981	+0.17(+1.75%)
May 20, 2020	10.18	10.36	9.918	9.918	2,305	-0.26(-2.56%)
May 19, 2020	10.46	10.72	9.551	10.18	5,688	+0.04(+0.41%)
May 18, 2020	9.973	10.76	9.212	10.14	15,333	+1.10(+12.22%)
May 15, 2020	9.414	9.974	8.955	9.034	4,036	-0.13(-1.44%)
May 14, 2020	9.194	9.939	9.074	9.166	3,595	-0.34(-3.57%)
May 13, 2020	9.927	9.940	9.505	9.505	1,017	+0.00(+0.00%)
May 12, 2020	10.34	10.41	9.505	9.505	2,140	-0.75(-7.33%)
May 11, 2020	10.02	10.77	10.02	10.26	3,942	-0.00(-0.05%)
May 08, 2020	10.49	10.72	10.26	10.26	2,727	+0.02(+0.23%)
May 07, 2020	10.08	10.43	10.08	10.24	1,861	+0.48(+4.88%)
May 06, 2020	10.76	10.77	9.762	9.762	2,804	-1.00(-9.28%)
May 05, 2020	10.08	11.85	10.08	10.76	11,303	+0.45(+4.32%)
May 04, 2020	10.36	10.36	10.11	10.31	3,344	+0.05(+0.52%)