Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.75	16.03	15.67	15.68	8,339	+0.00(+0.00%)
Dec 29, 2022	15.39	16.09	15.39	15.68	14,030	+0.19(+1.22%)
Dec 28, 2022	15.60	15.63	15.49	15.49	3,802	+0.03(+0.18%)
Dec 27, 2022	15.54	15.82	15.39	15.46	12,369	-0.27(-1.69%)
Dec 23, 2022	16.19	16.21	15.73	15.73	12,859	-0.34(-2.12%)
Dec 22, 2022	16.54	16.54	15.94	16.07	2,228	-0.69(-4.12%)
Dec 21, 2022	14.89	16.86	14.89	16.76	25,065	+0.99(+6.31%)
Dec 20, 2022	15.78	15.92	14.68	15.77	34,844	-1.34(-7.86%)
Dec 19, 2022	17.85	17.85	17.11	17.11	4,382	-0.74(-4.14%)
Dec 16, 2022	17.82	17.86	17.77	17.85	1,414	-0.14(-0.79%)
Dec 15, 2022	17.72	18.04	17.72	17.99	1,558	+0.19(+1.06%)
Dec 14, 2022	18.49	18.49	17.80	17.80	1,364	+0.04(+0.21%)
Dec 13, 2022	17.60	17.79	17.60	17.77	2,105	+0.25(+1.41%)
Dec 12, 2022	17.19	17.68	17.19	17.52	7,240	+0.37(+2.15%)
Dec 09, 2022	17.31	17.82	17.05	17.15	7,962	-0.37(-2.11%)
Dec 08, 2022	17.60	17.96	17.50	17.52	3,181	-0.22(-1.23%)
Dec 07, 2022	17.93	17.93	17.68	17.74	4,502	-0.28(-1.55%)
Dec 06, 2022	18.14	18.14	18.02	18.02	479	-0.13(-0.70%)
Dec 05, 2022	18.32	18.59	18.09	18.14	3,072	+0.02(+0.11%)
Dec 02, 2022	18.03	18.12	18.02	18.12	2,425	-0.06(-0.36%)
Dec 01, 2022	18.55	18.55	17.91	18.19	2,086	+0.28(+1.57%)
Nov 30, 2022	18.30	18.50	17.91	17.91	3,319	-0.65(-3.52%)
Nov 29, 2022	18.52	18.56	18.52	18.56	1,310	+0.28(+1.54%)
Nov 28, 2022	18.35	18.35	17.91	18.28	2,467	-0.06(-0.32%)
Nov 25, 2022	18.07	18.34	18.07	18.34	665	+0.51(+2.86%)
Nov 23, 2022	18.07	18.12	17.83	17.83	4,035	-0.09(-0.48%)
Nov 22, 2022	17.65	17.92	17.65	17.92	4,197	+0.28(+1.60%)
Nov 21, 2022	17.50	17.87	17.50	17.63	4,624	-0.24(-1.37%)
Nov 18, 2022	18.01	18.21	17.84	17.88	4,244	-0.21(-1.14%)
Nov 17, 2022	17.88	18.08	17.88	18.08	1,705	-0.04(-0.21%)
Nov 16, 2022	18.04	18.25	18.04	18.12	2,140	-0.25(-1.36%)
Nov 15, 2022	18.49	18.49	18.37	18.37	746	-0.12(-0.64%)
Nov 14, 2022	18.35	18.86	18.13	18.49	4,637	+0.13(+0.72%)
Nov 11, 2022	18.26	18.39	18.26	18.36	1,927	-0.09(-0.51%)
Nov 10, 2022	18.82	19.21	18.22	18.45	13,925	-0.17(-0.91%)
Nov 09, 2022	18.86	18.93	18.55	18.62	7,931	-0.19(-1.00%)
Nov 08, 2022	18.58	18.82	18.58	18.81	1,476	+0.45(+2.46%)
Nov 07, 2022	18.84	19.18	18.36	18.36	9,742	-0.27(-1.46%)
Nov 04, 2022	19.01	19.01	18.51	18.63	4,806	-0.19(-1.00%)
Nov 03, 2022	19.19	19.27	18.82	18.82	8,320	-0.56(-2.91%)
Nov 02, 2022	19.19	19.38	19.04	19.38	14,317	+0.52(+2.74%)
Nov 01, 2022	19.57	19.57	18.80	18.87	14,475	-0.57(-2.95%)
Oct 31, 2022	19.32	19.75	19.03	19.44	19,576	-0.09(-0.48%)
Oct 28, 2022	19.20	19.61	19.20	19.53	7,205	+0.56(+2.98%)
Oct 27, 2022	19.18	19.29	18.88	18.97	2,439	-0.25(-1.32%)
Oct 26, 2022	18.79	19.22	18.72	19.22	1,443	+0.66(+3.55%)
Oct 25, 2022	18.84	19.28	18.31	18.56	10,458	-0.05(-0.25%)
Oct 24, 2022	18.40	19.27	18.04	18.61	9,770	-0.38(-1.98%)
Oct 21, 2022	18.16	18.99	18.16	18.99	2,635	+0.55(+2.96%)
Oct 20, 2022	18.45	18.69	18.20	18.44	8,527	-0.03(-0.15%)
Oct 19, 2022	18.63	18.81	17.92	18.47	14,915	-0.16(-0.86%)
Oct 18, 2022	19.04	19.29	18.63	18.63	2,495	+0.03(+0.15%)
Oct 17, 2022	18.53	19.38	18.53	18.60	9,115	+0.16(+0.87%)
Oct 14, 2022	18.42	18.52	18.31	18.44	3,860	+0.00(+0.00%)
Oct 13, 2022	18.35	18.44	17.99	18.44	7,976	+0.00(+0.00%)
Oct 12, 2022	18.72	18.72	18.17	18.44	3,471	+0.45(+2.51%)
Oct 11, 2022	18.17	18.38	17.60	17.99	11,165	-0.17(-0.93%)
Oct 10, 2022	18.29	18.40	17.75	18.16	15,213	-0.17(-0.92%)
Oct 07, 2022	18.44	18.44	17.95	18.33	2,374	-0.11(-0.61%)
Oct 06, 2022	18.17	18.68	17.79	18.44	45,789	+0.44(+2.46%)
Oct 05, 2022	18.34	18.44	17.87	18.00	5,294	-0.24(-1.29%)
Oct 04, 2022	18.35	18.56	18.12	18.24	3,130	+0.08(+0.41%)