Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	16.45	16.85	16.45	16.85	5,558	+0.00(+0.00%)
Mar 30, 2023	17.39	17.39	15.92	16.85	14,819	-0.08(-0.45%)
Mar 29, 2023	16.99	17.09	16.88	16.92	13,298	-0.01(-0.06%)
Mar 28, 2023	16.93	16.93	16.93	16.93	398	+0.00(+0.00%)
Mar 27, 2023	16.86	16.93	16.78	16.93	23,419	+0.01(+0.06%)
Mar 24, 2023	16.79	16.96	16.79	16.92	6,352	-0.27(-1.55%)
Mar 23, 2023	17.37	17.37	17.19	17.19	3,189	-0.26(-1.48%)
Mar 22, 2023	17.33	17.59	17.29	17.45	13,235	+0.13(+0.77%)
Mar 21, 2023	17.43	17.51	17.18	17.31	10,639	+0.04(+0.22%)
Mar 20, 2023	17.21	17.46	17.21	17.28	1,703	+0.07(+0.39%)
Mar 17, 2023	17.88	17.88	17.21	17.21	18,388	-0.67(-3.73%)
Mar 16, 2023	17.64	18.15	17.57	17.88	17,993	+0.47(+2.68%)
Mar 15, 2023	17.68	17.83	16.85	17.41	11,024	-0.80(-4.40%)
Mar 14, 2023	17.70	18.56	17.70	18.21	14,036	+0.57(+3.24%)
Mar 13, 2023	17.65	18.31	17.30	17.64	4,833	-0.95(-5.13%)
Mar 10, 2023	18.55	18.87	17.70	18.59	23,647	-0.19(-1.02%)
Mar 09, 2023	18.71	18.81	18.13	18.78	16,853	-0.10(-0.50%)
Mar 08, 2023	18.54	18.88	18.31	18.88	6,636	+0.51(+2.78%)
Mar 07, 2023	18.11	18.39	17.44	18.37	12,807	+0.33(+1.82%)
Mar 06, 2023	17.64	18.35	17.64	18.04	29,313	+0.40(+2.27%)
Mar 03, 2023	17.16	17.64	17.16	17.64	9,454	+0.48(+2.78%)
Mar 02, 2023	16.96	17.48	16.96	17.16	12,456	-0.23(-1.32%)
Mar 01, 2023	17.01	17.41	17.01	17.39	9,841	-0.01(-0.06%)
Feb 28, 2023	17.66	17.66	17.11	17.40	2,839	+0.43(+2.53%)
Feb 27, 2023	16.68	17.85	16.52	16.97	29,511	+0.19(+1.11%)
Feb 24, 2023	18.04	18.04	16.62	16.78	11,121	-0.69(-3.95%)
Feb 23, 2023	17.66	17.68	17.34	17.48	5,916	-0.09(-0.49%)
Feb 22, 2023	17.30	17.74	17.28	17.56	7,533	+0.24(+1.37%)
Feb 21, 2023	17.99	17.99	16.80	17.32	9,242	-0.94(-5.13%)
Feb 17, 2023	18.27	18.33	18.26	18.26	7,900	-0.01(-0.05%)
Feb 16, 2023	18.35	18.53	18.27	18.27	3,300	-0.27(-1.48%)
Feb 15, 2023	18.46	18.55	18.37	18.55	11,199	+0.09(+0.51%)
Feb 14, 2023	18.22	18.65	18.22	18.45	1,973	+0.02(+0.10%)
Feb 13, 2023	18.28	18.58	18.28	18.43	1,866	+0.00(+0.00%)
Feb 10, 2023	18.29	18.69	18.29	18.43	2,170	-0.27(-1.42%)
Feb 09, 2023	18.70	18.90	18.70	18.70	1,452	+0.02(+0.10%)
Feb 08, 2023	18.80	18.90	18.46	18.68	9,634	-0.09(-0.45%)
Feb 07, 2023	18.79	18.84	18.52	18.76	3,213	+0.00(+0.00%)
Feb 06, 2023	18.65	18.76	18.22	18.76	9,251	+0.39(+2.11%)
Feb 03, 2023	18.37	18.65	18.23	18.38	6,674	+0.09(+0.47%)
Feb 02, 2023	17.94	18.46	17.94	18.29	12,214	+0.34(+1.90%)
Feb 01, 2023	17.70	18.23	17.56	17.95	10,563	+0.06(+0.32%)
Jan 31, 2023	17.82	17.99	17.81	17.89	1,602	+0.47(+2.72%)
Jan 30, 2023	17.39	17.42	17.32	17.42	962	+0.09(+0.55%)
Jan 27, 2023	17.06	17.32	16.76	17.32	7,414	+0.02(+0.11%)
Jan 26, 2023	17.04	17.31	17.04	17.31	3,446	+0.17(+0.99%)
Jan 25, 2023	16.88	17.14	16.80	17.14	17,669	-0.01(-0.03%)
Jan 24, 2023	16.90	17.14	16.90	17.14	1,915	+0.45(+2.68%)
Jan 23, 2023	16.84	17.24	16.66	16.69	20,093	-0.03(-0.15%)
Jan 20, 2023	16.87	16.87	16.47	16.72	3,047	-0.14(-0.84%)
Jan 19, 2023	16.42	17.02	16.42	16.86	1,982	-0.09(-0.50%)
Jan 18, 2023	16.95	17.14	16.65	16.95	3,144	-0.03(-0.17%)
Jan 17, 2023	16.67	17.61	16.53	16.97	9,827	-0.08(-0.44%)
Jan 13, 2023	16.85	17.12	16.85	17.05	2,625	+0.32(+1.92%)
Jan 12, 2023	16.04	16.73	15.95	16.73	9,609	+0.79(+4.95%)
Jan 11, 2023	15.90	15.94	15.76	15.94	2,463	+0.03(+0.19%)
Jan 10, 2023	15.89	16.09	15.78	15.91	9,642	+0.07(+0.45%)
Jan 09, 2023	15.96	15.96	15.84	15.84	1,351	+0.03(+0.20%)
Jan 06, 2023	16.22	16.22	15.81	15.81	6,153	-0.34(-2.13%)
Jan 05, 2023	15.78	16.51	15.73	16.15	3,544	+0.07(+0.41%)
Jan 04, 2023	16.09	16.70	15.96	16.08	23,200	-0.07(-0.41%)