Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2023				15.35	384	-0.01(-0.06%)
Oct 27, 2023	15.35	15.35	15.35	15.35	227	+0.56(+3.75%)
Oct 26, 2023	14.95	15.35	14.80	14.80	1,126	-0.02(-0.13%)
Oct 25, 2023	15.11	15.35	14.82	14.82	1,173	-0.54(-3.49%)
Oct 24, 2023	15.43	15.43	15.35	15.35	445	+0.54(+3.62%)
Oct 23, 2023	15.29	15.41	14.82	14.82	2,389	-0.16(-1.04%)
Oct 19, 2023				14.97	331	-0.09(-0.58%)
Oct 18, 2023	15.11	15.11	14.82	15.06	4,853	+0.05(+0.33%)
Oct 17, 2023	15.06	15.06	14.62	15.01	2,465	+0.01(+0.06%)
Oct 16, 2023	15.00	15.00	15.00	15.00	913	+0.19(+1.25%)
Oct 13, 2023	14.96	14.96	14.82	14.82	1,651	-0.07(-0.46%)
Oct 12, 2023	14.77	15.01	14.77	14.89	944	-0.01(-0.07%)
Oct 11, 2023	14.90	14.90	14.90	14.90	695	+0.17(+1.12%)
Oct 10, 2023	14.90	15.10	14.73	14.73	2,803	+0.07(+0.47%)
Oct 09, 2023	14.96	15.11	14.66	14.66	5,511	-0.44(-2.90%)
Oct 06, 2023	14.96	15.10	14.96	15.10	1,933	+0.01(+0.06%)
Oct 05, 2023	14.99	15.11	14.99	15.09	1,916	-0.01(-0.06%)
Oct 04, 2023	14.87	15.10	14.87	15.10	1,738	+0.36(+2.45%)
Oct 03, 2023	14.82	14.90	14.74	14.74	1,712	-0.09(-0.60%)
Oct 02, 2023	14.63	15.10	14.63	14.83	3,226	-0.03(-0.18%)
Sep 29, 2023	14.91	14.94	14.86	14.86	774	-0.08(-0.52%)
Sep 28, 2023	14.78	14.94	14.78	14.94	2,063	+0.12(+0.79%)
Sep 27, 2023	15.07	15.07	14.82	14.82	2,781	+0.00(+0.00%)
Sep 26, 2023	14.82	14.82	14.82	14.82	556	-0.15(-1.01%)
Sep 25, 2023	15.10	15.10	14.97	14.97	1,551	+0.07(+0.50%)
Sep 22, 2023	14.89	14.89	14.89	14.89	406	-0.07(-0.47%)
Sep 21, 2023	15.35	15.35	14.77	14.96	20,984	-0.42(-2.72%)
Sep 20, 2023	15.38	15.38	15.38	15.38	1,028	+0.00(+0.00%)
Sep 19, 2023	15.41	15.47	15.38	15.38	4,712	-0.23(-1.47%)
Sep 18, 2023	15.42	15.61	15.42	15.61	1,468	+0.12(+0.79%)
Sep 15, 2023	15.48	15.59	15.48	15.49	5,106	+0.01(+0.06%)
Sep 14, 2023	15.46	15.48	15.44	15.48	1,983	-0.11(-0.69%)
Sep 13, 2023	15.66	15.87	15.59	15.59	3,454	+0.20(+1.33%)
Sep 12, 2023	15.56	15.65	15.38	15.38	2,173	-0.07(-0.44%)
Sep 11, 2023	15.59	15.59	15.38	15.45	4,588	-0.12(-0.75%)
Sep 08, 2023	15.72	15.73	15.46	15.57	1,701	+0.17(+1.08%)
Sep 07, 2023	16.04	16.04	15.23	15.40	5,486	-0.15(-0.94%)
Sep 06, 2023	15.84	15.84	15.40	15.55	5,285	-0.33(-2.09%)
Sep 05, 2023	15.80	15.88	15.80	15.88	914	-0.20(-1.27%)
Sep 01, 2023	15.66	16.22	15.66	16.09	4,355	+0.37(+2.36%)
Aug 31, 2023	15.79	15.89	15.32	15.72	24,409	-0.02(-0.12%)
Aug 30, 2023	15.97	15.97	15.59	15.73	12,018	-0.03(-0.20%)
Aug 29, 2023	15.76	16.23	15.71	15.77	1,909	-0.10(-0.64%)
Aug 28, 2023	15.98	16.46	15.57	15.87	17,985	+0.10(+0.64%)
Aug 25, 2023	15.77	15.77	15.41	15.77	12,857	-0.26(-1.59%)
Aug 24, 2023	16.00	16.02	15.68	16.02	10,180	-0.13(-0.83%)
Aug 23, 2023	16.44	16.44	15.53	16.16	12,140	-0.26(-1.57%)
Aug 22, 2023	15.96	16.41	15.89	16.41	4,627	+0.03(+0.19%)
Aug 21, 2023	15.71	16.38	15.71	16.38	8,344	+0.67(+4.29%)
Aug 18, 2023	15.66	15.90	15.66	15.71	3,224	-0.10(-0.60%)
Aug 17, 2023	16.58	16.62	15.52	15.81	22,836	-0.48(-2.96%)
Aug 16, 2023	16.55	16.64	16.13	16.29	2,858	+0.21(+1.32%)
Aug 15, 2023	16.87	17.15	15.90	16.07	29,980	-1.08(-6.29%)
Aug 14, 2023	17.17	17.62	17.11	17.15	7,325	-0.02(-0.11%)
Aug 11, 2023	17.17	17.17	17.17	17.17	228	+0.03(+0.17%)
Aug 10, 2023	17.27	17.54	17.14	17.14	1,169	-0.13(-0.78%)
Aug 09, 2023	17.16	17.38	17.11	17.28	6,684	+0.21(+1.24%)
Aug 08, 2023	17.08	17.27	16.97	17.07	14,650	-0.01(-0.06%)
Aug 07, 2023	17.08	17.08	17.08	17.08	840	-0.04(-0.23%)
Aug 04, 2023	17.08	17.32	17.08	17.12	9,350	-0.59(-3.32%)
Aug 03, 2023	17.70	17.70	17.70	17.70	898	+0.39(+2.23%)
Aug 02, 2023	17.32	17.32	17.32	17.32	473	+0.02(+0.11%)
Jul 31, 2023				17.30	580	-0.29(-1.64%)
Jul 28, 2023	17.45	17.72	17.45	17.59	9,360	+0.01(+0.05%)
Jul 26, 2023				17.58	462	-0.24(-1.35%)
Jul 25, 2023	17.77	17.83	17.54	17.82	11,282	+0.08(+0.43%)
Jul 24, 2023	17.74	17.74	17.74	17.74	412	+0.19(+1.10%)
Jul 21, 2023	17.77	17.81	17.55	17.55	1,980	-0.13(-0.71%)
Jul 20, 2023	17.73	17.78	17.54	17.67	4,430	-0.10(-0.54%)
Jul 19, 2023	17.68	17.77	17.52	17.77	2,197	+0.52(+3.02%)
Jul 18, 2023	17.41	17.41	17.25	17.25	872	-0.34(-1.92%)
Jul 17, 2023	17.59	17.59	17.59	17.59	1,028	+0.27(+1.53%)
Jul 14, 2023	17.32	17.32	17.32	17.32	1,209	-0.39(-2.18%)
Jul 13, 2023	17.61	17.71	17.61	17.71	1,554	+0.12(+0.69%)
Jul 12, 2023	17.83	17.92	17.23	17.59	1,605	-0.23(-1.30%)
Jul 11, 2023	17.54	17.90	17.43	17.82	3,978	+0.23(+1.31%)
Jul 10, 2023	17.73	17.97	17.59	17.59	5,891	-0.11(-0.60%)
Jul 07, 2023	17.97	18.07	17.65	17.69	5,536	-0.29(-1.60%)
Jul 06, 2023	17.65	17.98	17.65	17.98	2,057	+0.34(+1.90%)
Jul 05, 2023	17.65	17.72	17.65	17.65	724	-0.18(-1.03%)
Jul 03, 2023	17.97	18.07	17.83	17.83	2,344	+0.00(+0.00%)
Jun 30, 2023	17.80	17.83	17.64	17.83	2,296	+0.00(+0.00%)
Jun 29, 2023	17.83	17.95	17.60	17.83	6,072	+0.00(+0.00%)
Jun 28, 2023	17.83	17.83	17.81	17.83	2,207	+0.11(+0.64%)
Jun 27, 2023	17.65	17.83	17.65	17.72	3,626	-0.11(-0.63%)
Jun 23, 2023				17.83	125	-0.17(-0.96%)
Jun 22, 2023	17.80	18.00	17.64	18.00	1,809	+0.16(+0.92%)
Jun 21, 2023	17.66	17.84	17.65	17.84	3,565	-0.23(-1.28%)
Jun 20, 2023	17.96	18.07	17.59	18.07	1,010	+0.00(+0.00%)
Jun 16, 2023	17.83	18.07	17.83	18.07	757	+0.48(+2.74%)
Jun 15, 2023	17.64	17.64	17.59	17.59	739	+0.22(+1.28%)
Jun 14, 2023	17.83	17.83	17.37	17.37	1,402	-0.55(-3.07%)
Jun 13, 2023	17.80	17.92	17.28	17.92	3,065	+0.38(+2.14%)
Jun 12, 2023	17.69	17.69	17.54	17.54	647	-0.13(-0.74%)
Jun 09, 2023	17.25	17.87	17.25	17.67	1,848	+0.37(+2.15%)
Jun 07, 2023				17.30	161	+0.00(+0.00%)
Jun 06, 2023	17.44	17.44	17.13	17.30	1,730	-0.05(-0.28%)
Jun 05, 2023	17.33	17.59	17.07	17.35	7,516	-0.10(-0.55%)
Jun 02, 2023	17.44	17.45	17.40	17.44	7,342	+0.10(+0.56%)
Jun 01, 2023	17.41	17.41	17.26	17.35	1,303	-0.07(-0.40%)
May 31, 2023	17.41	17.42	17.41	17.42	1,782	-0.16(-0.92%)
May 30, 2023	17.26	17.58	17.26	17.58	988	+0.31(+1.82%)
May 26, 2023	17.37	17.45	17.26	17.26	10,833	-0.24(-1.36%)
May 25, 2023	17.36	17.50	17.36	17.50	1,499	+0.12(+0.70%)
May 24, 2023	17.38	17.38	17.38	17.38	396	-0.01(-0.04%)
May 23, 2023	17.36	17.39	17.36	17.39	663	-0.07(-0.38%)
May 22, 2023	17.74	17.74	17.45	17.45	2,530	+0.05(+0.27%)
May 19, 2023	17.39	17.67	17.39	17.41	1,204	-0.43(-2.41%)
May 18, 2023	17.24	17.84	16.89	17.84	21,584	+0.89(+5.23%)
May 17, 2023	16.47	16.95	16.26	16.95	8,612	+0.37(+2.21%)
May 16, 2023	16.60	16.66	16.45	16.58	5,264	-0.11(-0.66%)
May 15, 2023	16.74	16.80	16.65	16.69	5,411	-0.30(-1.79%)
May 12, 2023	16.69	16.99	16.69	16.99	775	+0.18(+1.07%)
May 11, 2023	16.80	16.81	16.80	16.81	1,086	-0.07(-0.40%)
May 10, 2023	17.36	17.36	16.87	16.88	1,666	-0.10(-0.60%)
May 09, 2023	16.98	16.98	16.98	16.98	294	+0.28(+1.69%)
May 08, 2023	17.58	17.58	16.70	16.70	1,281	-0.63(-3.63%)
May 05, 2023	17.11	17.33	16.96	17.33	2,736	+0.51(+3.00%)
May 04, 2023	16.93	16.93	16.79	16.82	2,116	-0.21(-1.23%)
May 03, 2023	17.07	17.26	16.71	17.03	11,556	+0.06(+0.34%)
May 02, 2023	16.70	17.01	16.69	16.98	10,528	+0.28(+1.70%)
May 01, 2023	16.69	17.34	16.69	16.69	3,887	+0.00(+0.01%)
Apr 28, 2023	16.49	16.71	16.49	16.69	2,593	+0.26(+1.57%)
Apr 27, 2023	16.41	16.53	16.30	16.43	2,907	-0.34(-2.05%)
Apr 26, 2023	17.08	17.08	16.68	16.78	5,909	-0.23(-1.35%)
Apr 25, 2023	16.99	17.28	16.92	17.01	6,963	-0.46(-2.65%)
Apr 24, 2023	17.28	17.47	17.28	17.47	7,071	+0.39(+2.26%)
Apr 21, 2023	17.21	17.21	16.80	17.08	3,520	+0.22(+1.30%)
Apr 20, 2023	17.30	17.54	16.86	16.86	1,582	-0.25(-1.45%)
Apr 19, 2023	17.74	17.74	16.86	17.11	11,249	+0.24(+1.41%)
Apr 18, 2023	16.80	17.17	16.43	16.87	4,851	+0.31(+1.84%)
Apr 17, 2023	16.45	16.66	16.31	16.57	7,144	+0.22(+1.34%)
Apr 14, 2023	16.38	16.38	16.19	16.35	4,489	+0.00(+0.00%)
Apr 13, 2023	16.48	16.48	16.34	16.35	7,504	-0.03(-0.17%)
Apr 12, 2023	16.69	16.69	16.28	16.38	9,946	-0.43(-2.55%)
Apr 11, 2023	16.14	16.80	16.14	16.80	1,737	+0.50(+3.04%)
Apr 10, 2023	16.31	16.31	16.31	16.31	323	+0.10(+0.59%)
Apr 06, 2023	16.16	16.37	15.98	16.21	21,969	-0.10(-0.58%)
Apr 05, 2023	16.25	16.31	16.07	16.31	882	-0.05(-0.32%)
Apr 04, 2023	16.51	16.51	16.31	16.36	1,991	-0.05(-0.32%)
Apr 03, 2023	16.58	16.58	16.19	16.41	5,071	-0.44(-2.60%)
Mar 31, 2023	16.45	16.85	16.45	16.85	5,557	+0.00(+0.00%)
Mar 30, 2023	17.40	17.40	15.93	16.85	14,814	-0.08(-0.45%)
Mar 29, 2023	17.00	17.10	16.88	16.93	13,293	-0.01(-0.06%)
Mar 28, 2023	16.94	16.94	16.94	16.94	398	+0.00(+0.00%)
Mar 27, 2023	16.86	16.94	16.79	16.94	23,410	+0.01(+0.06%)
Mar 24, 2023	16.80	16.97	16.80	16.93	6,350	-0.27(-1.55%)
Mar 23, 2023	17.38	17.38	17.20	17.20	3,188	-0.26(-1.48%)
Mar 22, 2023	17.34	17.60	17.29	17.45	13,230	+0.13(+0.77%)
Mar 21, 2023	17.43	17.52	17.19	17.32	10,635	+0.04(+0.22%)
Mar 20, 2023	17.22	17.46	17.22	17.28	1,702	+0.07(+0.39%)
Mar 17, 2023	17.88	17.88	17.22	17.22	18,382	-0.67(-3.73%)
Mar 16, 2023	17.64	18.16	17.58	17.88	17,986	+0.47(+2.68%)
Mar 15, 2023	17.68	17.84	16.85	17.42	11,020	-0.80(-4.40%)
Mar 14, 2023	17.71	18.57	17.71	18.22	14,032	+0.57(+3.24%)
Mar 13, 2023	17.65	18.31	17.30	17.64	4,831	-0.95(-5.13%)
Mar 10, 2023	18.56	18.87	17.71	18.60	23,639	-0.19(-1.01%)
Mar 09, 2023	18.71	18.82	18.14	18.79	16,847	-0.10(-0.51%)
Mar 08, 2023	18.55	18.88	18.31	18.88	6,633	+0.51(+2.78%)
Mar 07, 2023	18.12	18.39	17.45	18.37	12,803	+0.33(+1.82%)
Mar 06, 2023	17.64	18.36	17.64	18.04	29,303	+0.40(+2.27%)
Mar 03, 2023	17.17	17.64	17.17	17.64	9,451	+0.48(+2.78%)
Mar 02, 2023	16.97	17.48	16.97	17.17	12,451	-0.23(-1.32%)
Mar 01, 2023	17.01	17.42	17.01	17.40	9,838	-0.01(-0.05%)
Feb 28, 2023	17.66	17.66	17.12	17.41	2,838	+0.43(+2.53%)
Feb 27, 2023	16.68	17.85	16.53	16.98	29,501	+0.19(+1.11%)
Feb 24, 2023	18.04	18.04	16.63	16.79	11,117	-0.69(-3.95%)
Feb 23, 2023	17.66	17.69	17.35	17.48	5,914	-0.09(-0.48%)
Feb 22, 2023	17.30	17.75	17.28	17.57	7,530	+0.24(+1.37%)
Feb 21, 2023	17.99	17.99	16.81	17.33	9,239	-0.94(-5.13%)
Feb 17, 2023	18.28	18.33	18.27	18.27	7,897	-0.01(-0.05%)
Feb 16, 2023	18.35	18.53	18.28	18.28	3,299	-0.27(-1.48%)
Feb 15, 2023	18.47	18.55	18.37	18.55	11,195	+0.09(+0.51%)
Feb 14, 2023	18.23	18.66	18.23	18.46	1,972	+0.02(+0.10%)
Feb 13, 2023	18.29	18.59	18.29	18.44	1,865	+0.00(+0.00%)
Feb 10, 2023	18.30	18.69	18.30	18.44	2,169	-0.27(-1.42%)
Feb 09, 2023	18.70	18.90	18.70	18.70	1,451	+0.02(+0.10%)
Feb 08, 2023	18.81	18.90	18.47	18.68	9,631	-0.09(-0.45%)
Feb 07, 2023	18.80	18.85	18.53	18.77	3,212	+0.00(+0.00%)
Feb 06, 2023	18.66	18.77	18.23	18.77	9,247	+0.39(+2.11%)
Feb 03, 2023	18.37	18.66	18.23	18.38	6,672	+0.09(+0.47%)
Feb 02, 2023	17.95	18.47	17.95	18.30	12,209	+0.34(+1.90%)
Feb 01, 2023	17.71	18.24	17.57	17.96	10,559	+0.06(+0.32%)
Jan 31, 2023	17.82	17.99	17.81	17.90	1,601	+0.47(+2.72%)
Jan 30, 2023	17.39	17.43	17.33	17.43	961	+0.09(+0.55%)
Jan 27, 2023	17.07	17.33	16.77	17.33	7,411	+0.02(+0.11%)
Jan 26, 2023	17.05	17.31	17.05	17.31	3,445	+0.17(+0.99%)
Jan 25, 2023	16.89	17.14	16.81	17.14	17,663	-0.01(-0.03%)
Jan 24, 2023	16.90	17.15	16.90	17.15	1,914	+0.45(+2.68%)
Jan 23, 2023	16.85	17.25	16.67	16.70	20,086	-0.03(-0.15%)
Jan 20, 2023	16.88	16.88	16.48	16.72	3,046	-0.14(-0.84%)
Jan 19, 2023	16.43	17.03	16.43	16.87	1,981	-0.09(-0.50%)
Jan 18, 2023	16.95	17.14	16.66	16.95	3,143	-0.03(-0.17%)
Jan 17, 2023	16.68	17.61	16.54	16.98	9,824	-0.08(-0.44%)
Jan 13, 2023	16.86	17.12	16.86	17.06	2,625	+0.32(+1.92%)
Jan 12, 2023	16.04	16.73	15.96	16.73	9,605	+0.79(+4.95%)
Jan 11, 2023	15.91	15.94	15.77	15.94	2,462	+0.03(+0.19%)
Jan 10, 2023	15.89	16.10	15.79	15.91	9,638	+0.07(+0.45%)
Jan 09, 2023	15.97	15.97	15.84	15.84	1,350	+0.03(+0.20%)
Jan 06, 2023	16.22	16.22	15.81	15.81	6,150	-0.34(-2.13%)
Jan 05, 2023	15.79	16.52	15.74	16.16	3,543	+0.07(+0.41%)
Jan 04, 2023	16.10	16.71	15.97	16.09	23,192	-0.07(-0.41%)
Jan 03, 2023	15.52	16.18	15.52	16.16	8,844	+0.47(+3.02%)
Dec 30, 2022	15.75	16.03	15.67	15.68	8,339	+0.00(+0.00%)
Dec 29, 2022	15.39	16.09	15.39	15.68	14,030	+0.19(+1.22%)
Dec 28, 2022	15.60	15.63	15.49	15.49	3,802	+0.03(+0.18%)
Dec 27, 2022	15.54	15.82	15.39	15.46	12,369	-0.27(-1.69%)
Dec 23, 2022	16.19	16.21	15.73	15.73	12,859	-0.34(-2.12%)
Dec 22, 2022	16.54	16.54	15.94	16.07	2,228	-0.69(-4.12%)
Dec 21, 2022	14.89	16.86	14.89	16.76	25,065	+0.99(+6.31%)
Dec 20, 2022	15.78	15.92	14.68	15.77	34,844	-1.34(-7.86%)
Dec 19, 2022	17.85	17.85	17.11	17.11	4,382	-0.74(-4.14%)
Dec 16, 2022	17.82	17.86	17.77	17.85	1,414	-0.14(-0.79%)
Dec 15, 2022	17.72	18.04	17.72	17.99	1,558	+0.19(+1.06%)
Dec 14, 2022	18.49	18.49	17.80	17.80	1,364	+0.04(+0.21%)
Dec 13, 2022	17.60	17.79	17.60	17.77	2,105	+0.25(+1.41%)
Dec 12, 2022	17.19	17.68	17.19	17.52	7,240	+0.37(+2.15%)
Dec 09, 2022	17.31	17.82	17.05	17.15	7,962	-0.37(-2.11%)
Dec 08, 2022	17.60	17.96	17.50	17.52	3,181	-0.22(-1.23%)
Dec 07, 2022	17.93	17.93	17.68	17.74	4,502	-0.28(-1.55%)
Dec 06, 2022	18.14	18.14	18.02	18.02	479	-0.13(-0.70%)
Dec 05, 2022	18.32	18.59	18.09	18.14	3,072	+0.02(+0.11%)
Dec 02, 2022	18.03	18.12	18.02	18.12	2,425	-0.06(-0.36%)
Dec 01, 2022	18.55	18.55	17.91	18.19	2,086	+0.28(+1.57%)
Nov 30, 2022	18.30	18.50	17.91	17.91	3,319	-0.65(-3.52%)
Nov 29, 2022	18.52	18.56	18.52	18.56	1,310	+0.28(+1.54%)
Nov 28, 2022	18.35	18.35	17.91	18.28	2,467	-0.06(-0.32%)
Nov 25, 2022	18.07	18.34	18.07	18.34	665	+0.51(+2.86%)
Nov 23, 2022	18.07	18.12	17.83	17.83	4,035	-0.09(-0.48%)
Nov 22, 2022	17.65	17.92	17.65	17.92	4,197	+0.28(+1.60%)
Nov 21, 2022	17.50	17.87	17.50	17.63	4,624	-0.24(-1.37%)
Nov 18, 2022	18.01	18.21	17.84	17.88	4,244	-0.21(-1.14%)
Nov 17, 2022	17.88	18.08	17.88	18.08	1,705	-0.04(-0.21%)
Nov 16, 2022	18.04	18.25	18.04	18.12	2,140	-0.25(-1.36%)
Nov 15, 2022	18.49	18.49	18.37	18.37	746	-0.12(-0.64%)
Nov 14, 2022	18.35	18.86	18.13	18.49	4,637	+0.13(+0.72%)
Nov 11, 2022	18.26	18.39	18.26	18.36	1,927	-0.09(-0.51%)
Nov 10, 2022	18.82	19.21	18.22	18.45	13,925	-0.17(-0.91%)
Nov 09, 2022	18.86	18.93	18.55	18.62	7,931	-0.19(-1.00%)
Nov 08, 2022	18.58	18.82	18.58	18.81	1,476	+0.45(+2.46%)
Nov 07, 2022	18.84	19.18	18.36	18.36	9,742	-0.27(-1.46%)
Nov 04, 2022	19.01	19.01	18.51	18.63	4,806	-0.19(-1.00%)
Nov 03, 2022	19.19	19.27	18.82	18.82	8,320	-0.56(-2.91%)
Nov 02, 2022	19.19	19.38	19.04	19.38	14,317	+0.52(+2.74%)