Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)