Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	18.96	19.46	18.33	18.54	11,480	-0.38(-2.01%)
Aug 30, 2022	19.46	19.89	18.92	18.92	13,224	-0.08(-0.40%)
Aug 29, 2022	19.43	19.43	19.00	19.00	6,633	-0.30(-1.54%)
Aug 26, 2022	19.54	19.76	19.18	19.29	13,865	-0.45(-2.27%)
Aug 25, 2022	19.63	19.87	19.41	19.74	8,685	+0.24(+1.25%)
Aug 24, 2022	19.59	19.86	19.40	19.50	6,255	-0.53(-2.66%)
Aug 23, 2022	19.34	20.03	19.32	20.03	12,463	+0.64(+3.33%)
Aug 22, 2022	19.40	19.40	18.81	19.39	7,967	+0.29(+1.52%)
Aug 19, 2022	19.03	19.42	19.02	19.10	2,803	-0.04(-0.20%)
Aug 18, 2022	19.56	19.56	18.86	19.14	4,605	-0.42(-2.15%)
Aug 17, 2022	19.89	19.91	19.30	19.56	9,593	-0.36(-1.78%)
Aug 16, 2022	20.86	20.99	19.39	19.91	46,651	-0.65(-3.18%)
Aug 15, 2022	20.38	20.75	20.38	20.57	12,268	+0.23(+1.15%)
Aug 12, 2022	20.40	20.75	20.24	20.33	23,874	-0.08(-0.41%)
Aug 11, 2022	20.46	20.46	19.91	20.42	6,935	-0.05(-0.23%)
Aug 10, 2022	20.11	20.57	20.11	20.46	26,071	+0.69(+3.50%)
Aug 09, 2022	19.86	20.24	19.77	19.77	4,875	+0.03(+0.14%)
Aug 08, 2022	19.49	20.05	19.49	19.74	24,110	+0.27(+1.39%)
Aug 05, 2022	19.63	19.65	19.45	19.47	7,443	+0.01(+0.05%)
Aug 04, 2022	19.45	19.86	19.45	19.46	12,476	-0.17(-0.86%)
Aug 03, 2022	19.36	19.86	19.21	19.63	36,815	+0.30(+1.55%)
Aug 02, 2022	18.64	19.47	18.34	19.33	50,758	+0.68(+3.66%)
Aug 01, 2022	18.55	18.70	18.34	18.65	4,696	+0.05(+0.25%)
Jul 29, 2022	18.54	18.70	18.46	18.60	6,923	+0.25(+1.38%)
Jul 28, 2022	18.27	18.37	18.09	18.35	8,831	-0.03(-0.19%)
Jul 27, 2022	18.43	18.46	18.38	18.38	1,195	-0.16(-0.85%)
Jul 26, 2022	18.48	18.54	18.48	18.54	1,363	-0.05(-0.28%)
Jul 25, 2022	18.24	18.60	18.24	18.59	3,094	+0.22(+1.22%)
Jul 22, 2022	18.51	18.51	18.36	18.37	3,116	+0.00(+0.00%)
Jul 21, 2022	18.07	18.43	18.07	18.37	3,708	+0.30(+1.68%)
Jul 20, 2022	17.91	18.07	17.91	18.07	1,252	+0.08(+0.44%)
Jul 19, 2022	18.23	18.33	17.97	17.99	7,386	-0.24(-1.33%)
Jul 18, 2022	17.54	18.46	17.54	18.23	8,454	+0.29(+1.59%)
Jul 15, 2022	18.14	18.34	17.94	17.94	6,295	-0.18(-1.01%)
Jul 14, 2022	17.53	18.29	17.39	18.13	11,699	+0.24(+1.35%)
Jul 13, 2022	17.76	18.01	17.76	17.89	1,443	-0.11(-0.61%)
Jul 12, 2022	17.87	18.09	17.85	18.00	2,888	+0.28(+1.58%)
Jul 11, 2022	18.12	18.18	17.62	17.71	4,706	-0.56(-3.07%)
Jul 08, 2022	17.43	18.28	17.09	18.28	82,882	+0.61(+3.44%)
Jul 07, 2022	16.48	17.68	16.20	17.67	25,895	+1.19(+7.20%)
Jul 06, 2022	16.27	16.67	16.07	16.48	17,177	+0.35(+2.14%)
Jul 05, 2022	16.13	16.13	16.13	16.13	615	-0.69(-4.11%)
Jul 01, 2022	16.80	16.83	16.80	16.83	1,481	+0.00(+0.00%)
Jun 30, 2022	16.36	16.90	16.21	16.83	5,290	+0.56(+3.45%)
Jun 29, 2022	16.32	16.50	16.03	16.27	4,731	-0.17(-1.02%)
Jun 28, 2022	17.29	17.29	16.43	16.43	8,517	-0.78(-4.51%)
Jun 27, 2022	16.85	17.29	15.43	17.21	29,664	+0.57(+3.43%)
Jun 24, 2022	14.96	17.12	14.95	16.64	30,131	+1.60(+10.63%)
Jun 23, 2022	15.18	15.18	14.86	15.04	4,316	+0.18(+1.19%)
Jun 22, 2022	14.97	14.97	14.86	14.86	1,046	-0.11(-0.72%)
Jun 21, 2022	15.27	15.27	14.84	14.97	1,560	+0.01(+0.09%)
Jun 17, 2022	14.95	15.30	14.80	14.96	5,514	-0.00(-0.00%)
Jun 16, 2022	15.19	15.22	14.84	14.96	3,936	-0.23(-1.53%)
Jun 15, 2022	15.41	15.66	15.19	15.19	22,615	-0.05(-0.31%)
Jun 14, 2022	15.41	15.67	15.19	15.24	6,404	-0.14(-0.91%)
Jun 13, 2022	15.82	15.82	15.38	15.38	11,408	-0.63(-3.91%)
Jun 10, 2022	15.70	16.11	15.19	16.00	29,419	+0.39(+2.51%)
Jun 09, 2022	16.36	16.73	15.24	15.61	35,919	-0.56(-3.47%)
Jun 08, 2022	16.49	16.49	16.17	16.17	2,369	-0.19(-1.14%)
Jun 07, 2022	16.35	16.62	16.13	16.36	11,969	-0.01(-0.06%)
Jun 06, 2022	17.07	17.07	16.27	16.37	3,082	-0.65(-3.84%)
Jun 03, 2022	16.56	17.19	16.49	17.02	4,658	-0.41(-2.36%)
Jun 02, 2022	15.93	17.43	15.62	17.43	41,314	+1.57(+9.90%)