Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.91	14.94	14.86	14.86	774	-0.08(-0.52%)
Sep 28, 2023	14.78	14.94	14.78	14.94	2,063	+0.12(+0.79%)
Sep 27, 2023	15.07	15.07	14.82	14.82	2,781	+0.00(+0.00%)
Sep 26, 2023	14.82	14.82	14.82	14.82	556	-0.15(-1.01%)
Sep 25, 2023	15.10	15.10	14.97	14.97	1,551	+0.07(+0.50%)
Sep 22, 2023	14.89	14.89	14.89	14.89	406	-0.07(-0.47%)
Sep 21, 2023	15.35	15.35	14.77	14.96	20,984	-0.42(-2.72%)
Sep 20, 2023	15.38	15.38	15.38	15.38	1,028	+0.00(+0.00%)
Sep 19, 2023	15.41	15.47	15.38	15.38	4,712	-0.23(-1.47%)
Sep 18, 2023	15.42	15.61	15.42	15.61	1,468	+0.12(+0.79%)
Sep 15, 2023	15.48	15.59	15.48	15.49	5,106	+0.01(+0.06%)
Sep 14, 2023	15.46	15.48	15.44	15.48	1,983	-0.11(-0.69%)
Sep 13, 2023	15.66	15.87	15.59	15.59	3,454	+0.20(+1.33%)
Sep 12, 2023	15.56	15.65	15.38	15.38	2,173	-0.07(-0.44%)
Sep 11, 2023	15.59	15.59	15.38	15.45	4,588	-0.12(-0.75%)
Sep 08, 2023	15.72	15.73	15.46	15.57	1,701	+0.17(+1.08%)
Sep 07, 2023	16.04	16.04	15.23	15.40	5,486	-0.15(-0.94%)
Sep 06, 2023	15.84	15.84	15.40	15.55	5,285	-0.33(-2.09%)
Sep 05, 2023	15.80	15.88	15.80	15.88	914	-0.20(-1.27%)
Sep 01, 2023	15.66	16.22	15.66	16.09	4,355	+0.37(+2.36%)
Aug 31, 2023	15.79	15.89	15.32	15.72	24,409	-0.02(-0.12%)
Aug 30, 2023	15.97	15.97	15.59	15.73	12,018	-0.03(-0.20%)
Aug 29, 2023	15.76	16.23	15.71	15.77	1,909	-0.10(-0.64%)
Aug 28, 2023	15.98	16.46	15.57	15.87	17,985	+0.10(+0.64%)
Aug 25, 2023	15.77	15.77	15.41	15.77	12,857	-0.26(-1.59%)
Aug 24, 2023	16.00	16.02	15.68	16.02	10,180	-0.13(-0.83%)
Aug 23, 2023	16.44	16.44	15.53	16.16	12,140	-0.26(-1.57%)
Aug 22, 2023	15.96	16.41	15.89	16.41	4,627	+0.03(+0.19%)
Aug 21, 2023	15.71	16.38	15.71	16.38	8,344	+0.67(+4.29%)
Aug 18, 2023	15.66	15.90	15.66	15.71	3,224	-0.10(-0.60%)
Aug 17, 2023	16.58	16.62	15.52	15.81	22,836	-0.48(-2.96%)
Aug 16, 2023	16.55	16.64	16.13	16.29	2,858	+0.21(+1.32%)
Aug 15, 2023	16.87	17.15	15.90	16.07	29,980	-1.08(-6.29%)
Aug 14, 2023	17.17	17.62	17.11	17.15	7,325	-0.02(-0.11%)
Aug 11, 2023	17.17	17.17	17.17	17.17	228	+0.03(+0.17%)
Aug 10, 2023	17.27	17.54	17.14	17.14	1,169	-0.13(-0.78%)
Aug 09, 2023	17.16	17.38	17.11	17.28	6,684	+0.21(+1.24%)
Aug 08, 2023	17.08	17.27	16.97	17.07	14,650	-0.01(-0.06%)
Aug 07, 2023	17.08	17.08	17.08	17.08	840	-0.04(-0.23%)
Aug 04, 2023	17.08	17.32	17.08	17.12	9,350	-0.59(-3.32%)
Aug 03, 2023	17.70	17.70	17.70	17.70	898	+0.39(+2.23%)
Aug 02, 2023	17.32	17.32	17.32	17.32	473	+0.02(+0.11%)
Jul 31, 2023				17.30	580	-0.29(-1.64%)
Jul 28, 2023	17.45	17.72	17.45	17.59	9,360	+0.01(+0.05%)
Jul 26, 2023				17.58	462	-0.24(-1.35%)
Jul 25, 2023	17.77	17.83	17.54	17.82	11,282	+0.08(+0.43%)
Jul 24, 2023	17.74	17.74	17.74	17.74	412	+0.19(+1.10%)
Jul 21, 2023	17.77	17.81	17.55	17.55	1,980	-0.13(-0.71%)
Jul 20, 2023	17.73	17.78	17.54	17.67	4,430	-0.10(-0.54%)
Jul 19, 2023	17.68	17.77	17.52	17.77	2,197	+0.52(+3.02%)
Jul 18, 2023	17.41	17.41	17.25	17.25	872	-0.34(-1.92%)
Jul 17, 2023	17.59	17.59	17.59	17.59	1,028	+0.27(+1.53%)
Jul 14, 2023	17.32	17.32	17.32	17.32	1,209	-0.39(-2.18%)
Jul 13, 2023	17.61	17.71	17.61	17.71	1,554	+0.12(+0.69%)
Jul 12, 2023	17.83	17.92	17.23	17.59	1,605	-0.23(-1.30%)
Jul 11, 2023	17.54	17.90	17.43	17.82	3,978	+0.23(+1.31%)
Jul 10, 2023	17.73	17.97	17.59	17.59	5,891	-0.11(-0.60%)
Jul 07, 2023	17.97	18.07	17.65	17.69	5,536	-0.29(-1.60%)
Jul 06, 2023	17.65	17.98	17.65	17.98	2,057	+0.34(+1.90%)
Jul 05, 2023	17.65	17.72	17.65	17.65	724	-0.18(-1.03%)