Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	15.52	16.17	15.52	16.15	8,847	+0.47(+3.02%)
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%)