Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.99	17.99	17.99	56,124	+0.37(+2.11%)
Dec 30, 2020	17.26	17.99	16.90	17.62	56,124	+0.35(+2.04%)
Dec 29, 2020	19.25	19.25	16.23	17.26	98,973	-1.61(-8.55%)
Dec 28, 2020	16.47	19.85	16.14	18.88	167,218	+3.02(+19.01%)
Dec 24, 2020	16.75	17.00	15.32	15.86	58,207	-0.83(-5.00%)
Dec 23, 2020	14.10	17.07	14.06	16.70	152,411	+2.68(+19.13%)
Dec 22, 2020	13.21	14.24	12.82	14.02	89,736	+0.52(+3.85%)
Dec 21, 2020	12.99	13.63	12.44	13.50	55,721	-0.05(-0.34%)
Dec 18, 2020	14.19	14.34	13.50	13.54	33,846	-0.33(-2.41%)
Dec 17, 2020	13.81	14.14	13.37	13.88	79,107	+0.67(+5.06%)
Dec 16, 2020	12.67	13.66	12.57	13.21	40,518	+0.62(+4.94%)
Dec 15, 2020	12.22	12.59	12.06	12.59	30,310	+0.59(+4.95%)
Dec 14, 2020	13.21	13.21	11.69	12.00	70,926	-1.22(-9.26%)
Dec 11, 2020	13.36	14.18	11.96	13.22	68,124	-0.01(-0.07%)
Dec 10, 2020	14.06	14.34	13.14	13.23	54,008	-0.92(-6.49%)
Dec 09, 2020	14.38	14.47	14.07	14.15	57,097	-0.23(-1.61%)
Dec 08, 2020	14.30	14.47	13.91	14.38	40,500	-0.01(-0.06%)
Dec 07, 2020	13.95	14.47	13.45	14.39	42,695	+0.23(+1.64%)
Dec 04, 2020	14.47	14.47	13.98	14.16	28,457	-0.06(-0.46%)
Dec 03, 2020	13.87	14.46	13.64	14.22	27,732	+0.43(+3.09%)
Dec 02, 2020	13.56	13.82	13.10	13.79	25,374	+0.17(+1.23%)
Dec 01, 2020	13.78	13.78	13.17	13.63	27,502	+0.28(+2.08%)
Nov 30, 2020	14.46	14.46	13.18	13.35	65,071	-1.32(-8.98%)
Nov 27, 2020	13.61	14.69	13.08	14.67	58,315	+1.39(+10.48%)
Nov 25, 2020	13.92	14.38	13.04	13.28	49,153	-0.35(-2.59%)
Nov 24, 2020	11.61	15.09	11.61	13.63	154,524	+2.18(+19.04%)
Nov 23, 2020	10.66	11.59	10.48	11.45	62,075	+1.05(+10.08%)
Nov 20, 2020	9.917	10.61	9.852	10.40	19,618	+0.52(+5.26%)
Nov 19, 2020	9.815	10.04	9.509	9.880	39,265	+0.05(+0.47%)
Nov 18, 2020	9.964	10.16	9.555	9.834	46,266	+0.09(+0.95%)
Nov 17, 2020	9.565	10.20	9.565	9.741	43,414	+0.06(+0.57%)
Nov 16, 2020	9.741	10.20	9.648	9.685	45,526	+0.26(+2.72%)
Nov 13, 2020	9.652	10.02	9.429	9.429	13,258	+0.11(+1.13%)
Nov 12, 2020	9.741	9.741	9.277	9.323	19,752	-0.43(-4.38%)
Nov 11, 2020	10.67	11.13	9.741	9.750	33,546	-1.09(-10.09%)
Nov 10, 2020	10.67	11.25	10.52	10.84	24,035	+0.73(+7.25%)
Nov 09, 2020	11.25	11.61	10.11	10.11	116,366	+1.04(+11.45%)
Nov 06, 2020	9.092	9.129	8.952	9.073	27,379	-0.02(-0.20%)
Nov 05, 2020	9.092	9.426	9.092	9.092	37,147	-0.09(-1.01%)
Nov 04, 2020	9.147	9.184	8.906	9.184	10,656	+0.05(+0.52%)
Nov 03, 2020	9.268	9.268	9.092	9.137	7,721	-0.00(-0.01%)
Nov 02, 2020	9.277	9.361	9.008	9.138	11,119	-0.19(-1.99%)
Oct 30, 2020	9.323	9.347	9.277	9.323	2,802	+0.09(+1.01%)
Oct 29, 2020	8.897	9.574	8.813	9.231	20,552	-0.23(-2.45%)
Oct 28, 2020	9.973	10.17	9.277	9.463	4,301	-0.52(-5.20%)
Oct 27, 2020	9.991	10.51	9.982	9.982	14,961	-0.25(-2.45%)
Oct 26, 2020	10.52	10.52	10.17	10.23	26,812	-0.48(-4.50%)
Oct 23, 2020	10.76	10.76	10.47	10.71	7,868	+0.07(+0.70%)
Oct 22, 2020	10.60	10.76	10.60	10.64	1,362	+0.09(+0.88%)
Oct 21, 2020	10.55	10.68	10.48	10.55	4,360	-0.00(-0.03%)
Oct 20, 2020	10.99	10.99	10.29	10.55	12,747	-0.30(-2.79%)
Oct 19, 2020	11.18	11.18	10.85	10.85	3,625	-0.28(-2.50%)
Oct 16, 2020	11.05	11.32	11.05	11.13	3,988	+0.00(+0.00%)
Oct 15, 2020	10.90	11.22	10.67	11.13	4,427	+0.21(+1.91%)
Oct 14, 2020	10.92	11.22	10.68	10.92	5,147	+0.06(+0.55%)
Oct 13, 2020	11.13	11.18	10.86	10.86	5,617	-0.39(-3.46%)
Oct 12, 2020	11.47	11.47	11.17	11.25	10,386	-0.04(-0.37%)
Oct 09, 2020	11.13	11.49	11.13	11.29	21,019	+0.16(+1.46%)
Oct 08, 2020	11.13	11.13	10.49	11.13	5,769	+0.04(+0.33%)
Oct 07, 2020	10.78	11.10	10.49	11.10	7,620	+0.27(+2.48%)
Oct 06, 2020	10.96	11.14	10.71	10.83	17,026	+0.06(+0.60%)
Oct 05, 2020	10.85	10.94	10.39	10.76	5,268	+0.09(+0.83%)
Oct 02, 2020	10.20	10.77	10.18	10.67	6,251	+0.12(+1.10%)