Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.26	14.38	14.26	14.38	1,286	+0.13(+0.91%)
Feb 28, 2024	13.96	14.25	13.96	14.25	1,197	+0.29(+2.06%)
Feb 27, 2024	14.00	14.21	13.96	13.96	3,252	-0.05(-0.35%)
Feb 26, 2024	14.06	14.06	13.96	14.01	5,326	-0.24(-1.66%)
Feb 23, 2024	14.21	14.25	14.21	14.25	840	+0.00(+0.00%)
Feb 22, 2024	14.11	14.25	14.11	14.25	3,754	+0.16(+1.14%)
Feb 21, 2024	13.95	14.09	13.83	14.09	1,307	-0.16(-1.13%)
Feb 20, 2024	13.96	14.25	13.96	14.25	842	+0.34(+2.41%)
Feb 16, 2024	14.08	14.26	13.86	13.91	3,702	-0.64(-4.41%)
Feb 14, 2024				14.55	118	+0.74(+5.36%)
Feb 13, 2024	13.62	13.81	13.62	13.81	809	-0.11(-0.78%)
Feb 12, 2024	14.14	14.65	13.92	13.92	2,762	-0.04(-0.28%)
Feb 09, 2024	14.27	14.41	13.96	13.96	2,686	-0.43(-3.02%)
Feb 08, 2024	14.22	14.40	13.86	14.40	1,607	+0.48(+3.48%)
Feb 07, 2024	14.53	14.53	13.91	13.91	2,143	-0.34(-2.35%)
Feb 06, 2024	14.48	14.54	14.25	14.25	3,433	-0.31(-2.10%)
Feb 05, 2024	14.80	14.80	14.33	14.55	1,365	-0.17(-1.14%)
Feb 02, 2024	15.43	15.43	14.72	14.72	716	-0.01(-0.07%)
Feb 01, 2024	14.63	14.73	14.63	14.73	531	+0.32(+2.19%)
Jan 31, 2024	14.42	14.42	14.42	14.42	639	-0.48(-3.24%)
Jan 30, 2024	14.85	15.22	14.85	14.90	2,307	-0.01(-0.07%)
Jan 26, 2024				14.91	300	+0.12(+0.80%)
Jan 25, 2024	14.74	14.79	14.74	14.79	1,245	+0.25(+1.70%)
Jan 24, 2024	14.53	14.69	14.15	14.54	3,264	+0.32(+2.22%)
Jan 23, 2024	14.90	14.90	14.23	14.23	1,069	-0.57(-3.87%)
Jan 19, 2024				14.80	330	+0.20(+1.35%)
Jan 18, 2024	14.56	14.77	14.54	14.60	1,469	+0.25(+1.72%)
Jan 17, 2024	14.11	14.80	14.11	14.36	4,325	+0.20(+1.39%)
Jan 16, 2024	13.83	14.20	13.81	14.16	2,674	-0.05(-0.35%)
Jan 12, 2024	14.21	14.21	14.21	14.21	432	+0.38(+2.78%)
Jan 11, 2024	13.86	13.86	13.82	13.82	996	+0.11(+0.79%)
Jan 10, 2024	13.72	13.72	13.72	13.72	777	-0.25(-1.77%)
Jan 09, 2024	13.74	13.96	13.74	13.96	523	+0.25(+1.80%)
Jan 08, 2024	13.65	14.18	13.65	13.72	1,717	+0.05(+0.36%)
Jan 05, 2024	13.88	13.88	13.67	13.67	2,844	+0.05(+0.36%)
Jan 04, 2024	14.01	14.01	13.62	13.62	1,154	-0.39(-2.82%)
Jan 03, 2024	13.96	14.01	13.96	14.01	451	+0.02(+0.14%)
Jan 02, 2024	13.85	14.05	13.85	13.99	1,989	+0.11(+0.78%)
Dec 29, 2023	13.87	14.01	13.87	13.88	788	-0.03(-0.21%)
Dec 28, 2023	13.96	14.27	13.86	13.91	3,189	-0.19(-1.33%)
Dec 27, 2023	14.03	14.10	14.01	14.10	1,299	+0.21(+1.55%)
Dec 26, 2023	14.18	14.18	13.84	13.89	1,047	-0.32(-2.28%)
Dec 22, 2023	14.22	14.22	14.11	14.21	1,226	+0.24(+1.69%)
Dec 21, 2023	13.94	14.03	13.83	13.97	2,633	-0.13(-0.90%)
Dec 20, 2023	14.31	14.43	13.96	14.10	2,939	+0.18(+1.28%)
Dec 19, 2023	10.36	14.18	10.13	13.92	40,175	-0.93(-6.25%)
Dec 18, 2023	15.29	15.32	14.85	14.85	9,679	-0.30(-1.95%)
Dec 15, 2023	15.05	15.22	15.05	15.15	5,664	+0.11(+0.72%)
Dec 14, 2023	15.21	15.34	15.04	15.04	10,022	-0.17(-1.10%)
Dec 13, 2023	15.13	15.29	15.02	15.21	4,726	+0.17(+1.12%)
Dec 12, 2023	15.29	15.34	15.04	15.04	4,264	-0.37(-2.43%)
Dec 11, 2023	15.27	15.44	15.22	15.41	1,786	+0.20(+1.30%)
Dec 08, 2023	15.33	15.54	15.22	15.22	5,512	-0.23(-1.47%)
Dec 07, 2023	15.28	15.44	15.23	15.44	2,570	+0.24(+1.56%)
Dec 06, 2023	15.08	15.38	15.08	15.21	3,435	-0.04(-0.26%)
Dec 05, 2023	14.86	15.25	14.86	15.25	2,288	+0.12(+0.78%)
Dec 04, 2023	15.12	15.21	15.09	15.13	5,349	-0.28(-1.79%)