Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2023				15.16	389	-0.01(-0.06%)
Oct 27, 2023	15.17	15.17	15.17	15.17	230	+0.55(+3.76%)
Oct 26, 2023	14.76	15.17	14.62	14.62	1,140	-0.02(-0.13%)
Oct 25, 2023	14.93	15.17	14.64	14.64	1,187	-0.53(-3.49%)
Oct 24, 2023	15.24	15.24	15.17	15.17	450	+0.53(+3.62%)
Oct 23, 2023	15.10	15.23	14.64	14.64	2,419	-0.15(-1.04%)
Oct 19, 2023				14.79	335	-0.09(-0.58%)
Oct 18, 2023	14.93	14.93	14.64	14.88	4,913	+0.05(+0.32%)
Oct 17, 2023	14.88	14.88	14.45	14.83	2,496	+0.01(+0.06%)
Oct 16, 2023	14.82	14.82	14.82	14.82	925	+0.18(+1.25%)
Oct 13, 2023	14.78	14.78	14.64	14.64	1,671	-0.07(-0.46%)
Oct 12, 2023	14.59	14.83	14.59	14.71	956	-0.01(-0.07%)
Oct 11, 2023	14.72	14.72	14.72	14.72	704	+0.16(+1.12%)
Oct 10, 2023	14.72	14.92	14.55	14.55	2,837	+0.07(+0.47%)
Oct 09, 2023	14.78	14.93	14.48	14.48	5,579	-0.43(-2.90%)
Oct 06, 2023	14.78	14.92	14.78	14.92	1,957	+0.01(+0.06%)
Oct 05, 2023	14.81	14.93	14.81	14.91	1,939	-0.01(-0.06%)
Oct 04, 2023	14.69	14.92	14.69	14.92	1,760	+0.36(+2.45%)
Oct 03, 2023	14.64	14.72	14.56	14.56	1,734	-0.09(-0.60%)
Oct 02, 2023	14.46	14.92	14.46	14.65	3,266	-0.03(-0.18%)
Sep 29, 2023	14.72	14.75	14.68	14.68	783	-0.08(-0.52%)
Sep 28, 2023	14.60	14.75	14.60	14.75	2,089	+0.12(+0.79%)
Sep 27, 2023	14.89	14.89	14.64	14.64	2,816	+0.00(+0.00%)
Sep 26, 2023	14.64	14.64	14.64	14.64	563	-0.15(-1.01%)
Sep 25, 2023	14.92	14.92	14.79	14.79	1,571	+0.07(+0.50%)
Sep 22, 2023	14.71	14.71	14.71	14.71	411	-0.07(-0.47%)
Sep 21, 2023	15.17	15.17	14.59	14.78	21,243	-0.41(-2.72%)
Sep 20, 2023	15.20	15.20	15.20	15.20	1,041	+0.00(+0.00%)
Sep 19, 2023	15.23	15.28	15.20	15.20	4,770	-0.23(-1.47%)
Sep 18, 2023	15.23	15.42	15.23	15.42	1,486	+0.12(+0.79%)
Sep 15, 2023	15.29	15.40	15.29	15.30	5,169	+0.01(+0.06%)
Sep 14, 2023	15.27	15.29	15.25	15.29	2,008	-0.11(-0.69%)
Sep 13, 2023	15.47	15.67	15.40	15.40	3,497	+0.20(+1.33%)
Sep 12, 2023	15.37	15.46	15.20	15.20	2,200	-0.07(-0.44%)
Sep 11, 2023	15.40	15.40	15.20	15.26	4,644	-0.12(-0.75%)
Sep 08, 2023	15.52	15.54	15.27	15.38	1,722	+0.16(+1.08%)
Sep 07, 2023	15.84	15.84	15.04	15.22	5,554	-0.14(-0.94%)
Sep 06, 2023	15.65	15.65	15.21	15.36	5,350	-0.33(-2.09%)
Sep 05, 2023	15.61	15.69	15.61	15.69	926	-0.20(-1.27%)
Sep 01, 2023	15.47	16.02	15.47	15.89	4,408	+0.37(+2.36%)
Aug 31, 2023	15.60	15.70	15.13	15.52	24,710	-0.02(-0.12%)
Aug 30, 2023	15.77	15.77	15.40	15.54	12,166	-0.03(-0.20%)
Aug 29, 2023	15.57	16.04	15.52	15.57	1,932	-0.10(-0.64%)
Aug 28, 2023	15.78	16.26	15.38	15.67	18,206	+0.10(+0.64%)
Aug 25, 2023	15.57	15.57	15.22	15.57	13,015	-0.25(-1.59%)
Aug 24, 2023	15.80	15.83	15.49	15.83	10,305	-0.13(-0.84%)
Aug 23, 2023	16.24	16.24	15.34	15.96	12,289	-0.25(-1.57%)
Aug 22, 2023	15.77	16.22	15.70	16.22	4,684	+0.03(+0.19%)
Aug 21, 2023	15.52	16.18	15.52	16.18	8,447	+0.67(+4.29%)
Aug 18, 2023	15.47	15.71	15.47	15.52	3,264	-0.09(-0.60%)
Aug 17, 2023	16.37	16.42	15.33	15.61	23,117	-0.48(-2.96%)
Aug 16, 2023	16.35	16.44	15.94	16.09	2,893	+0.21(+1.32%)
Aug 15, 2023	16.67	16.95	15.71	15.88	30,349	-1.07(-6.29%)
Aug 14, 2023	16.96	17.40	16.90	16.95	7,415	-0.02(-0.11%)
Aug 11, 2023	16.96	16.96	16.96	16.96	231	+0.03(+0.17%)
Aug 10, 2023	17.06	17.33	16.94	16.94	1,183	-0.13(-0.78%)
Aug 09, 2023	16.96	17.16	16.90	17.07	6,766	+0.21(+1.24%)
Aug 08, 2023	16.87	17.06	16.76	16.86	14,830	-0.01(-0.06%)
Aug 07, 2023	16.87	16.87	16.87	16.87	850	-0.04(-0.23%)
Aug 04, 2023	16.87	17.11	16.87	16.91	9,465	-0.58(-3.32%)
Aug 03, 2023	17.49	17.49	17.49	17.49	909	+0.38(+2.23%)
Aug 02, 2023	17.11	17.11	17.11	17.11	478	+0.02(+0.11%)
Jul 31, 2023				17.09	587	-0.29(-1.64%)
Jul 28, 2023	17.24	17.51	17.24	17.37	9,475	+0.01(+0.06%)
Jul 26, 2023				17.36	468	-0.24(-1.35%)
Jul 25, 2023	17.55	17.61	17.33	17.60	11,421	+0.08(+0.43%)
Jul 24, 2023	17.53	17.53	17.53	17.53	418	+0.19(+1.10%)
Jul 21, 2023	17.55	17.59	17.34	17.34	2,005	-0.12(-0.71%)
Jul 20, 2023	17.52	17.56	17.33	17.46	4,485	-0.10(-0.54%)
Jul 19, 2023	17.47	17.55	17.31	17.55	2,224	+0.51(+3.02%)
Jul 18, 2023	17.20	17.20	17.04	17.04	883	-0.33(-1.92%)
Jul 17, 2023	17.37	17.37	17.37	17.37	1,040	+0.26(+1.53%)
Jul 14, 2023	17.11	17.11	17.11	17.11	1,224	-0.38(-2.18%)
Jul 13, 2023	17.39	17.49	17.39	17.49	1,573	+0.12(+0.68%)
Jul 12, 2023	17.61	17.70	17.02	17.37	1,624	-0.23(-1.30%)
Jul 11, 2023	17.33	17.68	17.22	17.60	4,027	+0.23(+1.31%)
Jul 10, 2023	17.52	17.76	17.37	17.37	5,964	-0.10(-0.60%)
Jul 07, 2023	17.75	17.85	17.43	17.48	5,604	-0.28(-1.60%)
Jul 06, 2023	17.43	17.76	17.43	17.76	2,082	+0.33(+1.90%)
Jul 05, 2023	17.43	17.50	17.43	17.43	733	-0.18(-1.03%)
Jul 03, 2023	17.75	17.85	17.61	17.61	2,372	+0.00(+0.00%)
Jun 30, 2023	17.58	17.61	17.42	17.61	2,324	+0.00(+0.00%)
Jun 29, 2023	17.61	17.73	17.38	17.61	6,147	+0.00(+0.00%)
Jun 28, 2023	17.61	17.61	17.59	17.61	2,234	+0.11(+0.64%)
Jun 27, 2023	17.43	17.61	17.43	17.50	3,671	-0.11(-0.63%)
Jun 23, 2023				17.61	127	-0.17(-0.96%)
Jun 22, 2023	17.58	17.78	17.42	17.78	1,831	+0.16(+0.92%)
Jun 21, 2023	17.44	17.62	17.43	17.62	3,609	-0.23(-1.28%)
Jun 20, 2023	17.75	17.85	17.37	17.85	1,023	+0.00(+0.00%)
Jun 16, 2023	17.61	17.85	17.61	17.85	766	+0.48(+2.74%)
Jun 15, 2023	17.42	17.42	17.37	17.37	748	+0.88(+5.35%)
May 08, 2023	17.36	17.36	16.49	16.49	1,297	-0.62(-3.63%)
May 05, 2023	16.90	17.11	16.75	17.11	2,771	+0.50(+3.00%)
May 04, 2023	16.72	16.72	16.58	16.61	2,143	-0.21(-1.23%)
May 03, 2023	16.86	17.05	16.50	16.82	11,702	+0.06(+0.34%)
May 02, 2023	16.49	16.80	16.48	16.76	10,662	+0.28(+1.70%)
May 01, 2023	16.48	17.12	16.48	16.48	3,937	+0.00(+0.01%)
Apr 28, 2023	16.28	16.50	16.28	16.48	2,626	+0.25(+1.57%)
Apr 27, 2023	16.20	16.32	16.10	16.23	2,944	-0.34(-2.05%)
Apr 26, 2023	16.87	16.87	16.47	16.57	5,984	-0.23(-1.35%)
Apr 25, 2023	16.77	17.06	16.71	16.79	7,051	-0.46(-2.65%)
Apr 24, 2023	17.07	17.25	17.07	17.25	7,160	+0.38(+2.26%)
Apr 21, 2023	16.99	16.99	16.59	16.87	3,565	+0.22(+1.30%)
Apr 20, 2023	17.08	17.32	16.65	16.65	1,602	-0.24(-1.45%)
Apr 19, 2023	17.52	17.52	16.65	16.90	11,391	+0.24(+1.41%)
Apr 18, 2023	16.59	16.95	16.22	16.66	4,912	+0.30(+1.84%)
Apr 17, 2023	16.25	16.45	16.11	16.36	7,234	+0.22(+1.34%)
Apr 14, 2023	16.17	16.17	15.99	16.14	4,546	+0.00(+0.00%)
Apr 13, 2023	16.27	16.27	16.13	16.14	7,599	-0.03(-0.18%)
Apr 12, 2023	16.48	16.48	16.08	16.17	10,072	-0.42(-2.55%)
Apr 11, 2023	15.94	16.59	15.94	16.59	1,759	+0.49(+3.04%)
Apr 10, 2023	16.11	16.11	16.11	16.11	328	+0.09(+0.59%)
Apr 06, 2023	15.95	16.16	15.78	16.01	22,247	-0.09(-0.58%)
Apr 05, 2023	16.05	16.11	15.87	16.11	894	-0.05(-0.32%)
Apr 04, 2023	16.30	16.30	16.11	16.16	2,016	-0.05(-0.32%)
Apr 03, 2023	16.37	16.37	15.99	16.21	5,135	-0.43(-2.60%)
Mar 31, 2023	16.25	16.64	16.25	16.64	5,627	+0.00(+0.00%)
Mar 30, 2023	17.18	17.18	15.73	16.64	15,001	-0.08(-0.45%)
Mar 29, 2023	16.78	16.89	16.67	16.72	13,462	-0.01(-0.06%)
Mar 28, 2023	16.73	16.73	16.73	16.73	403	+0.00(+0.00%)
Mar 27, 2023	16.65	16.73	16.58	16.73	23,707	+0.01(+0.06%)
Mar 24, 2023	16.59	16.75	16.59	16.72	6,431	-0.26(-1.55%)
Mar 23, 2023	17.16	17.16	16.98	16.98	3,228	-0.25(-1.48%)
Mar 22, 2023	17.12	17.38	17.08	17.24	13,398	+0.13(+0.77%)
Mar 21, 2023	17.22	17.30	16.97	17.10	10,770	+0.04(+0.22%)
Mar 20, 2023	17.00	17.24	17.00	17.07	1,724	+0.07(+0.39%)
Mar 17, 2023	17.66	17.66	17.00	17.00	18,615	-0.66(-3.73%)
Mar 16, 2023	17.42	17.93	17.36	17.66	18,214	+0.46(+2.68%)
Mar 15, 2023	17.46	17.61	16.64	17.20	11,160	-0.79(-4.40%)
Mar 14, 2023	17.49	18.34	17.49	17.99	14,209	+0.57(+3.24%)
Mar 13, 2023	17.43	18.08	17.08	17.42	4,892	-0.94(-5.13%)
Mar 10, 2023	18.33	18.64	17.49	18.37	23,938	-0.19(-1.01%)
Mar 09, 2023	18.48	18.58	17.91	18.55	17,060	-0.09(-0.51%)
Mar 08, 2023	18.32	18.65	18.08	18.65	6,717	+0.50(+2.78%)
Mar 07, 2023	17.89	18.16	17.23	18.14	12,965	+0.33(+1.82%)
Mar 06, 2023	17.42	18.13	17.42	17.82	29,674	+0.40(+2.27%)
Mar 03, 2023	16.95	17.42	16.95	17.42	9,570	+0.47(+2.78%)
Mar 02, 2023	16.75	17.26	16.75	16.95	12,609	-0.23(-1.32%)
Mar 01, 2023	16.80	17.20	16.80	17.18	9,962	-0.01(-0.05%)
Feb 28, 2023	17.44	17.44	16.91	17.19	2,874	+0.42(+2.53%)
Feb 27, 2023	16.47	17.63	16.32	16.76	29,875	+0.18(+1.11%)
Feb 24, 2023	17.82	17.82	16.42	16.58	11,258	-0.68(-3.95%)
Feb 23, 2023	17.44	17.47	17.13	17.26	5,989	-0.08(-0.49%)
Feb 22, 2023	17.09	17.53	17.07	17.35	7,626	+0.23(+1.37%)
Feb 21, 2023	17.77	17.77	16.60	17.11	9,356	-0.93(-5.13%)
Feb 17, 2023	18.05	18.11	18.04	18.04	7,997	-0.01(-0.05%)
Feb 16, 2023	18.12	18.30	18.05	18.05	3,341	-0.27(-1.48%)
Feb 15, 2023	18.24	18.32	18.14	18.32	11,336	+0.09(+0.51%)
Feb 14, 2023	18.00	18.42	18.00	18.23	1,997	+0.02(+0.10%)
Feb 13, 2023	18.06	18.36	18.06	18.21	1,889	+0.00(+0.00%)
Feb 10, 2023	18.07	18.46	18.07	18.21	2,197	-0.26(-1.42%)
Feb 09, 2023	18.47	18.67	18.47	18.47	1,470	+0.02(+0.10%)
Feb 08, 2023	18.57	18.67	18.24	18.45	9,753	-0.08(-0.45%)
Feb 07, 2023	18.56	18.61	18.30	18.54	3,252	+0.00(+0.00%)
Feb 06, 2023	18.42	18.54	18.00	18.54	9,365	+0.38(+2.11%)
Feb 03, 2023	18.14	18.42	18.01	18.15	6,757	+0.08(+0.47%)
Feb 02, 2023	17.72	18.24	17.72	18.07	12,364	+0.34(+1.90%)
Feb 01, 2023	17.49	18.01	17.35	17.73	10,693	+0.06(+0.32%)
Jan 31, 2023	17.60	17.77	17.59	17.67	1,622	+0.47(+2.72%)
Jan 30, 2023	17.17	17.21	17.11	17.21	974	+0.09(+0.55%)
Jan 27, 2023	16.85	17.11	16.56	17.11	7,505	+0.02(+0.11%)
Jan 26, 2023	16.83	17.09	16.83	17.09	3,489	+0.17(+0.99%)
Jan 25, 2023	16.67	16.93	16.60	16.93	17,887	-0.01(-0.03%)
Jan 24, 2023	16.69	16.93	16.69	16.93	1,938	+0.44(+2.68%)
Jan 23, 2023	16.64	17.03	16.46	16.49	20,340	-0.03(-0.15%)
Jan 20, 2023	16.67	16.67	16.27	16.52	3,084	-0.14(-0.84%)
Jan 19, 2023	16.22	16.81	16.22	16.66	2,007	-0.08(-0.50%)
Jan 18, 2023	16.74	16.93	16.45	16.74	3,183	-0.03(-0.17%)
Jan 17, 2023	16.47	17.39	16.33	16.77	9,948	-0.07(-0.44%)
Jan 13, 2023	16.65	16.91	16.65	16.84	2,658	+0.32(+1.92%)
Jan 12, 2023	15.84	16.52	15.76	16.52	9,727	+0.78(+4.95%)
Jan 11, 2023	15.71	15.75	15.57	15.75	2,493	+0.03(+0.19%)
Jan 10, 2023	15.69	15.90	15.59	15.72	9,760	+0.07(+0.45%)
Jan 09, 2023	15.77	15.77	15.65	15.65	1,367	+0.03(+0.20%)
Jan 06, 2023	16.02	16.02	15.61	15.61	6,228	-0.34(-2.13%)
Jan 05, 2023	15.59	16.31	15.54	15.95	3,588	+0.07(+0.41%)
Jan 04, 2023	15.90	16.50	15.77	15.89	23,486	-0.07(-0.41%)
Jan 03, 2023	15.33	15.98	15.33	15.95	8,956	+0.47(+3.02%)
Dec 30, 2022	15.55	15.83	15.48	15.49	8,445	+0.00(+0.00%)
Dec 29, 2022	15.20	15.89	15.20	15.49	14,208	+0.19(+1.22%)
Dec 28, 2022	15.40	15.43	15.30	15.30	3,850	+0.03(+0.18%)
Dec 27, 2022	15.35	15.63	15.20	15.27	12,526	-0.26(-1.69%)
Dec 23, 2022	15.99	16.00	15.53	15.53	13,022	-0.34(-2.12%)
Dec 22, 2022	16.34	16.34	15.74	15.87	2,256	-0.68(-4.12%)
Dec 21, 2022	14.70	16.65	14.70	16.55	25,383	+0.98(+6.31%)
Dec 20, 2022	15.58	15.72	14.50	15.57	35,286	-1.33(-7.86%)
Dec 19, 2022	17.63	17.63	16.89	16.90	4,437	-0.73(-4.14%)
Dec 16, 2022	17.60	17.64	17.54	17.63	1,432	-0.14(-0.79%)
Dec 15, 2022	17.50	17.81	17.50	17.77	1,578	+0.19(+1.06%)
Dec 14, 2022	18.26	18.26	17.58	17.58	1,381	+0.04(+0.21%)
Dec 13, 2022	17.38	17.57	17.38	17.54	2,132	+0.24(+1.41%)
Dec 12, 2022	16.97	17.46	16.97	17.30	7,332	+0.36(+2.15%)
Dec 09, 2022	17.09	17.60	16.83	16.94	8,063	-0.36(-2.11%)
Dec 08, 2022	17.38	17.73	17.28	17.30	3,221	-0.22(-1.23%)
Dec 07, 2022	17.70	17.70	17.46	17.52	4,559	-0.28(-1.55%)
Dec 06, 2022	17.91	17.91	17.79	17.79	485	-0.13(-0.70%)
Dec 05, 2022	18.10	18.36	17.86	17.92	3,111	+0.02(+0.11%)
Dec 02, 2022	17.81	17.90	17.80	17.90	2,456	-0.06(-0.36%)
Dec 01, 2022	18.32	18.32	17.68	17.96	2,112	+0.28(+1.57%)
Nov 30, 2022	18.07	18.27	17.68	17.68	3,361	-0.65(-3.52%)
Nov 29, 2022	18.29	18.33	18.29	18.33	1,327	+0.28(+1.54%)
Nov 28, 2022	18.12	18.12	17.68	18.05	2,499	-0.06(-0.32%)
Nov 25, 2022	17.84	18.11	17.84	18.11	673	+0.50(+2.86%)
Nov 23, 2022	17.84	17.90	17.61	17.61	4,086	-0.09(-0.48%)
Nov 22, 2022	17.43	17.69	17.43	17.69	4,251	+0.28(+1.60%)
Nov 21, 2022	17.28	17.64	17.28	17.41	4,682	-0.24(-1.37%)
Nov 18, 2022	17.78	17.98	17.62	17.65	4,298	-0.20(-1.14%)
Nov 17, 2022	17.65	17.86	17.65	17.86	1,727	-0.04(-0.21%)
Nov 16, 2022	17.81	18.02	17.81	17.90	2,167	-0.25(-1.36%)
Nov 15, 2022	18.26	18.26	18.14	18.14	755	-0.12(-0.64%)
Nov 14, 2022	18.12	18.62	17.90	18.26	4,696	+0.13(+0.72%)
Nov 11, 2022	18.04	18.16	18.04	18.13	1,952	-0.09(-0.51%)
Nov 10, 2022	18.58	18.97	17.99	18.22	14,102	-0.17(-0.91%)
Nov 09, 2022	18.62	18.69	18.31	18.39	8,032	-0.19(-1.00%)
Nov 08, 2022	18.35	18.58	18.35	18.57	1,494	+0.45(+2.46%)
Nov 07, 2022	18.60	18.94	18.13	18.13	9,865	-0.27(-1.46%)
Nov 04, 2022	18.77	18.77	18.28	18.40	4,867	-0.19(-1.00%)
Nov 03, 2022	18.95	19.03	18.58	18.58	8,425	-0.56(-2.91%)
Nov 02, 2022	18.95	19.14	18.80	19.14	14,499	+0.51(+2.74%)