Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	15.29	15.40	15.25	15.40	3,397	+0.11(+0.71%)
Nov 30, 2023	14.95	15.29	14.95	15.29	1,264	-0.05(-0.32%)
Nov 29, 2023	15.40	15.44	15.34	15.34	3,653	+0.12(+0.76%)
Nov 28, 2023	15.19	15.23	15.19	15.23	685	+0.29(+1.96%)
Nov 27, 2023	15.25	15.25	14.94	14.94	850	-0.31(-2.05%)
Nov 24, 2023	15.35	15.35	15.25	15.25	961	+0.38(+2.56%)
Nov 22, 2023	15.16	15.16	14.54	14.87	4,255	-0.27(-1.81%)
Nov 21, 2023	14.91	15.16	14.91	15.14	1,186	+0.26(+1.78%)
Nov 20, 2023	14.67	14.88	14.67	14.88	5,813	+0.04(+0.26%)
Nov 17, 2023	14.85	14.87	14.57	14.84	9,232	-0.13(-0.85%)
Nov 16, 2023	14.96	14.96	14.91	14.96	989	+0.06(+0.39%)
Nov 15, 2023	14.92	15.11	14.87	14.91	5,715	+0.08(+0.51%)
Nov 14, 2023	14.87	14.87	14.83	14.83	1,439	-0.18(-1.22%)
Nov 13, 2023	15.01	15.01	15.01	15.01	236	+0.00(+0.00%)
Nov 10, 2023	14.58	15.31	14.47	15.01	3,819	+0.07(+0.46%)
Nov 09, 2023	14.95	14.95	14.95	14.95	1,139	-0.04(-0.26%)
Nov 08, 2023	14.95	14.98	14.81	14.98	1,926	+0.45(+3.09%)
Nov 07, 2023	14.77	14.78	14.54	14.54	10,210	-0.16(-1.06%)
Nov 06, 2023	14.87	14.91	14.69	14.69	1,647	-0.28(-1.89%)
Nov 03, 2023	15.06	15.06	14.92	14.97	1,318	-0.09(-0.58%)
Nov 02, 2023	15.06	15.06	15.06	15.06	988	-0.01(-0.06%)
Nov 01, 2023	15.35	15.35	14.80	15.07	2,286	-0.27(-1.78%)
Oct 30, 2023				15.35	384	-0.01(-0.06%)
Oct 27, 2023	15.35	15.35	15.35	15.35	227	+0.56(+3.75%)
Oct 26, 2023	14.95	15.35	14.80	14.80	1,126	-0.02(-0.13%)
Oct 25, 2023	15.11	15.35	14.82	14.82	1,173	-0.54(-3.49%)
Oct 24, 2023	15.43	15.43	15.35	15.35	445	+0.54(+3.62%)
Oct 23, 2023	15.29	15.41	14.82	14.82	2,389	-0.16(-1.04%)
Oct 19, 2023				14.97	331	-0.09(-0.58%)
Oct 18, 2023	15.11	15.11	14.82	15.06	4,853	+0.05(+0.33%)
Oct 17, 2023	15.06	15.06	14.62	15.01	2,465	+0.01(+0.06%)
Oct 16, 2023	15.00	15.00	15.00	15.00	913	+0.19(+1.25%)
Oct 13, 2023	14.96	14.96	14.82	14.82	1,651	-0.07(-0.46%)
Oct 12, 2023	14.77	15.01	14.77	14.89	944	-0.01(-0.07%)
Oct 11, 2023	14.90	14.90	14.90	14.90	695	+0.17(+1.12%)
Oct 10, 2023	14.90	15.10	14.73	14.73	2,803	+0.07(+0.47%)
Oct 09, 2023	14.96	15.11	14.66	14.66	5,511	-0.44(-2.90%)
Oct 06, 2023	14.96	15.10	14.96	15.10	1,933	+0.01(+0.06%)
Oct 05, 2023	14.99	15.11	14.99	15.09	1,916	-0.01(-0.06%)
Oct 04, 2023	14.87	15.10	14.87	15.10	1,738	+0.36(+2.45%)
Oct 03, 2023	14.82	14.90	14.74	14.74	1,712	-0.09(-0.60%)