Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.74	16.03	15.67	15.68	8,342	+0.00(+0.00%)
Dec 29, 2022	15.38	16.08	15.38	15.68	14,035	+0.19(+1.22%)
Dec 28, 2022	15.59	15.62	15.49	15.49	3,803	+0.03(+0.18%)
Dec 27, 2022	15.54	15.82	15.38	15.46	12,373	-0.27(-1.69%)
Dec 23, 2022	16.19	16.20	15.72	15.72	12,863	-0.34(-2.12%)
Dec 22, 2022	16.54	16.54	15.93	16.07	2,228	-0.69(-4.12%)
Dec 21, 2022	14.88	16.85	14.88	16.76	25,074	+0.99(+6.31%)
Dec 20, 2022	15.77	15.91	14.67	15.76	34,857	-1.34(-7.86%)
Dec 19, 2022	17.85	17.85	17.10	17.11	4,383	-0.74(-4.14%)
Dec 16, 2022	17.82	17.85	17.76	17.85	1,415	-0.14(-0.79%)
Dec 15, 2022	17.71	18.03	17.71	17.99	1,559	+0.19(+1.06%)
Dec 14, 2022	18.49	18.49	17.80	17.80	1,364	+0.04(+0.21%)
Dec 13, 2022	17.59	17.79	17.59	17.76	2,106	+0.25(+1.41%)
Dec 12, 2022	17.18	17.67	17.18	17.51	7,243	+0.37(+2.15%)
Dec 09, 2022	17.31	17.82	17.04	17.14	7,965	-0.37(-2.11%)
Dec 08, 2022	17.60	17.95	17.49	17.51	3,182	-0.22(-1.23%)
Dec 07, 2022	17.92	17.92	17.67	17.73	4,504	-0.28(-1.55%)
Dec 06, 2022	18.13	18.13	18.01	18.01	479	-0.13(-0.70%)
Dec 05, 2022	18.32	18.59	18.08	18.14	3,073	+0.02(+0.11%)
Dec 02, 2022	18.02	18.12	18.02	18.12	2,426	-0.07(-0.36%)
Dec 01, 2022	18.55	18.55	17.90	18.18	2,087	+0.28(+1.57%)
Nov 30, 2022	18.29	18.49	17.90	17.90	3,321	-0.65(-3.52%)
Nov 29, 2022	18.52	18.56	18.52	18.56	1,310	+0.28(+1.54%)
Nov 28, 2022	18.34	18.34	17.90	18.27	2,468	-0.06(-0.32%)
Nov 25, 2022	18.06	18.33	18.06	18.33	665	+0.51(+2.86%)
Nov 23, 2022	18.06	18.12	17.82	17.82	4,036	-0.09(-0.48%)
Nov 22, 2022	17.65	17.91	17.65	17.91	4,199	+0.28(+1.60%)
Nov 21, 2022	17.50	17.86	17.50	17.63	4,625	-0.24(-1.37%)
Nov 18, 2022	18.00	18.20	17.84	17.87	4,246	-0.21(-1.14%)
Nov 17, 2022	17.87	18.08	17.87	18.08	1,706	-0.04(-0.21%)
Nov 16, 2022	18.03	18.25	18.03	18.12	2,141	-0.25(-1.36%)
Nov 15, 2022	18.48	18.48	18.37	18.37	746	-0.12(-0.64%)
Nov 14, 2022	18.34	18.85	18.13	18.48	4,639	+0.13(+0.72%)
Nov 11, 2022	18.26	18.38	18.26	18.35	1,928	-0.09(-0.51%)
Nov 10, 2022	18.81	19.21	18.21	18.45	13,930	-0.17(-0.91%)
Nov 09, 2022	18.85	18.92	18.54	18.61	7,934	-0.19(-1.00%)
Nov 08, 2022	18.58	18.81	18.58	18.80	1,476	+0.45(+2.46%)
Nov 07, 2022	18.83	19.17	18.35	18.35	9,745	-0.27(-1.46%)
Nov 04, 2022	19.00	19.00	18.50	18.62	4,808	-0.19(-1.00%)
Nov 03, 2022	19.18	19.26	18.81	18.81	8,323	-0.56(-2.91%)
Nov 02, 2022	19.18	19.38	19.04	19.38	14,322	+0.52(+2.74%)
Nov 01, 2022	19.56	19.56	18.79	18.86	14,480	-0.57(-2.95%)
Oct 31, 2022	19.31	19.74	19.02	19.43	19,583	-0.09(-0.48%)
Oct 28, 2022	19.19	19.60	19.19	19.53	7,208	+0.56(+2.98%)
Oct 27, 2022	19.17	19.28	18.88	18.96	2,439	-0.25(-1.32%)
Oct 26, 2022	18.78	19.22	18.72	19.22	1,443	+0.66(+3.55%)
Oct 25, 2022	18.83	19.27	18.30	18.56	10,462	-0.05(-0.25%)
Oct 24, 2022	18.40	19.26	18.04	18.61	9,773	-0.38(-1.98%)
Oct 21, 2022	18.15	18.98	18.15	18.98	2,636	+0.55(+2.96%)
Oct 20, 2022	18.45	18.68	18.19	18.44	8,530	-0.03(-0.15%)
Oct 19, 2022	18.62	18.80	17.92	18.46	14,920	-0.16(-0.86%)
Oct 18, 2022	19.04	19.28	18.62	18.62	2,496	+0.03(+0.15%)
Oct 17, 2022	18.52	19.38	18.52	18.60	9,118	+0.16(+0.87%)
Oct 14, 2022	18.42	18.51	18.30	18.44	3,861	+0.00(+0.00%)
Oct 13, 2022	18.34	18.44	17.98	18.44	7,978	+0.00(+0.00%)
Oct 12, 2022	18.71	18.71	18.16	18.44	3,472	+0.45(+2.51%)
Oct 11, 2022	18.16	18.37	17.60	17.98	11,169	-0.17(-0.93%)
Oct 10, 2022	18.29	18.39	17.74	18.15	15,219	-0.17(-0.92%)
Oct 07, 2022	18.44	18.44	17.95	18.32	2,375	-0.11(-0.61%)
Oct 06, 2022	18.16	18.67	17.79	18.44	45,805	+0.44(+2.46%)
Oct 05, 2022	18.33	18.44	17.86	17.99	5,296	-0.24(-1.29%)
Oct 04, 2022	18.34	18.55	18.11	18.23	3,132	+0.08(+0.41%)