Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	11.48	11.53	11.30	11.46	2,415	-0.43(-3.61%)
Jun 29, 2020	11.98	11.98	11.30	11.89	4,482	-0.09(-0.75%)
Jun 26, 2020	12.07	12.07	11.98	11.98	1,508	-0.46(-3.69%)
Jun 25, 2020	11.93	12.44	11.93	12.44	1,035	+0.05(+0.42%)
Jun 24, 2020	12.90	12.98	12.25	12.39	3,587	-0.35(-2.74%)
Jun 23, 2020	13.13	13.20	12.37	12.74	12,424	-0.07(-0.54%)
Jun 22, 2020	12.77	13.27	11.78	12.81	6,264	+0.61(+5.02%)
Jun 19, 2020	12.89	12.89	11.60	12.19	3,340	-0.15(-1.24%)
Jun 18, 2020	13.11	13.11	12.35	12.35	2,158	+0.01(+0.11%)
Jun 17, 2020	11.61	12.39	11.61	12.33	3,642	-0.52(-4.03%)
Jun 16, 2020	12.43	13.50	12.43	12.85	4,993	+0.96(+8.09%)
Jun 15, 2020	10.86	12.11	10.67	11.89	16,227	+0.88(+8.02%)
Jun 12, 2020	10.92	12.59	10.74	11.01	9,697	+0.13(+1.15%)
Jun 11, 2020	12.52	12.52	10.67	10.88	16,263	-1.65(-13.15%)
Jun 10, 2020	14.32	14.32	12.06	12.53	13,929	-1.60(-11.30%)
Jun 09, 2020	14.95	14.95	13.06	14.12	7,533	-1.09(-7.14%)
Jun 08, 2020	12.56	15.73	12.56	15.21	23,735	+2.83(+22.86%)
Jun 05, 2020	12.06	14.38	11.69	12.38	25,537	+1.06(+9.34%)
Jun 04, 2020	10.59	11.34	9.866	11.32	7,261	+0.42(+3.83%)
Jun 03, 2020	11.14	11.32	10.90	10.90	6,933	-0.23(-2.08%)
Jun 02, 2020	11.72	11.92	10.95	11.14	5,893	-0.58(-4.99%)
Jun 01, 2020	11.65	11.75	11.41	11.72	2,298	+0.35(+3.10%)
May 29, 2020	11.64	11.64	10.95	11.37	3,555	+0.19(+1.74%)
May 28, 2020	11.74	11.88	11.17	11.17	5,094	-0.24(-2.11%)
May 27, 2020	11.74	11.83	11.14	11.41	4,843	-0.18(-1.52%)
May 26, 2020	11.70	11.70	11.18	11.59	5,423	+0.43(+3.88%)
May 22, 2020	10.57	11.16	10.57	11.16	3,124	+0.94(+9.20%)
May 21, 2020	10.36	10.90	10.22	10.22	5,908	+0.18(+1.75%)
May 20, 2020	10.31	10.49	10.04	10.04	2,276	-0.26(-2.56%)
May 19, 2020	10.59	10.85	9.670	10.31	5,618	+0.04(+0.41%)
May 18, 2020	10.10	10.90	9.327	10.26	15,144	+1.12(+12.22%)
May 15, 2020	9.531	10.10	9.067	9.147	3,986	-0.13(-1.44%)
May 14, 2020	9.308	10.06	9.188	9.280	3,551	-0.34(-3.57%)
May 13, 2020	10.05	10.06	9.624	9.624	1,005	+0.00(+0.00%)
May 12, 2020	10.47	10.54	9.624	9.624	2,114	-0.76(-7.33%)
May 11, 2020	10.14	10.90	10.14	10.38	3,894	-0.01(-0.05%)
May 08, 2020	10.62	10.86	10.39	10.39	2,693	+0.02(+0.23%)
May 07, 2020	10.21	10.56	10.21	10.37	1,838	+0.48(+4.88%)
May 06, 2020	10.90	10.90	9.884	9.884	2,770	-1.01(-9.28%)
May 05, 2020	10.21	12.00	10.21	10.89	11,164	+0.45(+4.32%)
May 04, 2020	10.49	10.49	10.24	10.44	3,303	+0.05(+0.52%)
May 01, 2020	10.17	10.68	10.12	10.39	1,616	-0.48(-4.44%)
Apr 30, 2020	11.75	11.75	10.76	10.87	7,018	-0.03(-0.30%)
Apr 29, 2020	10.44	11.76	9.754	10.90	10,363	+0.79(+7.80%)
Apr 28, 2020	10.21	10.21	9.935	10.12	6,359	+0.37(+3.81%)
Apr 27, 2020	10.44	10.44	9.308	9.744	19,559	-0.14(-1.41%)
Apr 24, 2020	10.30	11.13	9.732	9.884	7,758	-0.32(-3.18%)
Apr 23, 2020	11.04	11.04	10.21	10.21	12,850	-0.62(-5.74%)
Apr 22, 2020	11.04	11.04	10.83	10.83	1,363	+0.15(+1.39%)
Apr 21, 2020	11.60	11.60	10.23	10.68	9,969	-0.74(-6.51%)
Apr 20, 2020	11.51	12.22	11.37	11.43	5,869	-0.06(-0.56%)
Apr 17, 2020	12.19	12.67	10.67	11.49	12,715	-0.09(-0.80%)
Apr 16, 2020	10.75	11.58	10.75	11.58	1,217	+0.38(+3.40%)
Apr 15, 2020	9.837	12.21	9.763	11.20	9,205	+0.27(+2.46%)
Apr 14, 2020	11.85	13.84	10.73	10.93	5,814	+0.61(+5.94%)
Apr 13, 2020	9.698	11.11	9.280	10.32	9,887	+0.60(+6.21%)
Apr 09, 2020	9.225	9.717	8.775	9.717	7,542	+0.92(+10.52%)
Apr 08, 2020	8.269	9.215	8.130	8.792	5,580	+0.89(+11.33%)
Apr 07, 2020	8.417	8.417	7.898	7.898	10,476	-0.50(-5.97%)
Apr 06, 2020	7.721	9.029	7.721	8.399	2,727	+0.74(+9.70%)
Apr 03, 2020	8.352	8.417	7.424	7.656	7,327	-0.70(-8.42%)
Apr 02, 2020	8.631	8.631	8.360	8.360	3,583	-0.22(-2.61%)