Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.87	14.01	13.87	13.88	788	-0.03(-0.21%)
Dec 28, 2023	13.96	14.27	13.86	13.91	3,189	-0.19(-1.33%)
Dec 27, 2023	14.03	14.10	14.01	14.10	1,299	+0.21(+1.55%)
Dec 26, 2023	14.18	14.18	13.84	13.89	1,047	-0.32(-2.28%)
Dec 22, 2023	14.22	14.22	14.11	14.21	1,226	+0.24(+1.69%)
Dec 21, 2023	13.94	14.03	13.83	13.97	2,633	-0.13(-0.90%)
Dec 20, 2023	14.31	14.43	13.96	14.10	2,939	+0.18(+1.28%)
Dec 19, 2023	10.36	14.18	10.13	13.92	40,175	-0.93(-6.25%)
Dec 18, 2023	15.29	15.32	14.85	14.85	9,679	-0.30(-1.95%)
Dec 15, 2023	15.05	15.22	15.05	15.15	5,664	+0.11(+0.72%)
Dec 14, 2023	15.21	15.34	15.04	15.04	10,022	-0.17(-1.10%)
Dec 13, 2023	15.13	15.29	15.02	15.21	4,726	+0.17(+1.12%)
Dec 12, 2023	15.29	15.34	15.04	15.04	4,264	-0.37(-2.43%)
Dec 11, 2023	15.27	15.44	15.22	15.41	1,786	+0.20(+1.30%)
Dec 08, 2023	15.33	15.54	15.22	15.22	5,512	-0.23(-1.47%)
Dec 07, 2023	15.28	15.44	15.23	15.44	2,570	+0.24(+1.56%)
Dec 06, 2023	15.08	15.38	15.08	15.21	3,435	-0.04(-0.26%)
Dec 05, 2023	14.86	15.25	14.86	15.25	2,288	+0.12(+0.78%)
Dec 04, 2023	15.12	15.21	15.09	15.13	5,349	-0.28(-1.79%)
Dec 01, 2023	15.29	15.40	15.25	15.40	3,397	+0.11(+0.71%)
Nov 30, 2023	14.95	15.29	14.95	15.29	1,264	-0.05(-0.32%)
Nov 29, 2023	15.40	15.44	15.34	15.34	3,653	+0.12(+0.76%)
Nov 28, 2023	15.19	15.23	15.19	15.23	685	+0.29(+1.96%)
Nov 27, 2023	15.25	15.25	14.94	14.94	850	-0.31(-2.05%)
Nov 24, 2023	15.35	15.35	15.25	15.25	961	+0.38(+2.56%)
Nov 22, 2023	15.16	15.16	14.54	14.87	4,255	-0.27(-1.81%)
Nov 21, 2023	14.91	15.16	14.91	15.14	1,186	+0.26(+1.78%)
Nov 20, 2023	14.67	14.88	14.67	14.88	5,813	+0.04(+0.26%)
Nov 17, 2023	14.85	14.87	14.57	14.84	9,232	-0.13(-0.85%)
Nov 16, 2023	14.96	14.96	14.91	14.96	989	+0.06(+0.39%)
Nov 15, 2023	14.92	15.11	14.87	14.91	5,715	+0.08(+0.51%)
Nov 14, 2023	14.87	14.87	14.83	14.83	1,439	-0.18(-1.22%)
Nov 13, 2023	15.01	15.01	15.01	15.01	236	+0.00(+0.00%)
Nov 10, 2023	14.58	15.31	14.47	15.01	3,819	+0.07(+0.46%)
Nov 09, 2023	14.95	14.95	14.95	14.95	1,139	-0.04(-0.26%)
Nov 08, 2023	14.95	14.98	14.81	14.98	1,926	+0.45(+3.09%)
Nov 07, 2023	14.77	14.78	14.54	14.54	10,210	-0.16(-1.06%)
Nov 06, 2023	14.87	14.91	14.69	14.69	1,647	-0.28(-1.89%)
Nov 03, 2023	15.06	15.06	14.92	14.97	1,318	-0.09(-0.58%)
Nov 02, 2023	15.06	15.06	15.06	15.06	988	-0.01(-0.06%)
Nov 01, 2023	15.35	15.35	14.80	15.07	2,286	-0.27(-1.78%)
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	+0.89(+5.35%)
May 08, 2023	17.57	17.57	16.69	16.69	1,281	-0.63(-3.63%)
May 05, 2023	17.10	17.32	16.95	17.32	2,737	+0.51(+3.00%)
May 04, 2023	16.92	16.92	16.78	16.82	2,117	-0.21(-1.23%)
May 03, 2023	17.07	17.26	16.70	17.03	11,560	+0.06(+0.34%)
May 02, 2023	16.69	17.01	16.68	16.97	10,532	+0.28(+1.70%)
May 01, 2023	16.68	17.33	16.68	16.69	3,889	+0.00(+0.01%)
Apr 28, 2023	16.48	16.70	16.48	16.68	2,594	+0.26(+1.57%)
Apr 27, 2023	16.40	16.52	16.30	16.43	2,908	-0.34(-2.05%)
Apr 26, 2023	17.08	17.08	16.68	16.77	5,911	-0.23(-1.35%)
Apr 25, 2023	16.98	17.27	16.91	17.00	6,965	-0.46(-2.65%)
Apr 24, 2023	17.28	17.46	17.28	17.46	7,073	+0.39(+2.26%)
Apr 21, 2023	17.20	17.20	16.79	17.08	3,522	+0.22(+1.30%)
Apr 20, 2023	17.29	17.53	16.86	16.86	1,582	-0.25(-1.45%)
Apr 19, 2023	17.73	17.73	16.86	17.10	11,253	+0.24(+1.41%)
Apr 18, 2023	16.80	17.16	16.42	16.87	4,853	+0.30(+1.84%)
Apr 17, 2023	16.45	16.66	16.30	16.56	7,146	+0.22(+1.34%)
Apr 14, 2023	16.37	16.37	16.19	16.34	4,491	+0.00(+0.00%)
Apr 13, 2023	16.47	16.47	16.33	16.34	7,506	-0.03(-0.17%)
Apr 12, 2023	16.68	16.68	16.27	16.37	9,949	-0.43(-2.55%)
Apr 11, 2023	16.13	16.80	16.13	16.80	1,737	+0.50(+3.04%)
Apr 10, 2023	16.30	16.30	16.30	16.30	324	+0.10(+0.59%)
Apr 06, 2023	16.15	16.36	15.97	16.21	21,976	-0.10(-0.58%)
Apr 05, 2023	16.25	16.30	16.07	16.30	883	-0.05(-0.32%)
Apr 04, 2023	16.50	16.50	16.30	16.36	1,991	-0.05(-0.32%)
Apr 03, 2023	16.57	16.57	16.19	16.41	5,073	-0.44(-2.60%)
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%)