Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.10	15.26	14.79	15.26	5,900	+0.02(+0.15%)
Nov 29, 2021	15.83	15.83	15.08	15.24	4,844	-0.12(-0.77%)
Nov 26, 2021	15.87	15.87	14.91	15.36	9,813	-0.67(-4.21%)
Nov 24, 2021	15.77	16.03	15.77	16.03	5,878	+0.24(+1.53%)
Nov 23, 2021	15.77	15.85	15.76	15.79	3,493	+0.02(+0.12%)
Nov 22, 2021	15.93	15.93	15.57	15.77	3,020	-0.19(-1.22%)
Nov 19, 2021	15.85	15.97	15.77	15.97	4,886	+0.19(+1.19%)
Nov 18, 2021	15.82	15.82	15.40	15.78	5,789	-0.14(-0.89%)
Nov 17, 2021	16.00	16.01	15.83	15.92	2,581	-0.19(-1.15%)
Nov 16, 2021	16.10	16.68	16.06	16.11	11,003	+0.01(+0.06%)
Nov 15, 2021	15.31	16.10	15.11	16.10	15,080	+0.67(+4.36%)
Nov 12, 2021	15.18	15.46	15.18	15.42	4,622	+0.13(+0.88%)
Nov 11, 2021	15.21	15.48	15.17	15.29	4,175	-0.03(-0.18%)
Nov 09, 2021	14.95	15.43	14.72	15.32	11,242	+0.08(+0.55%)
Nov 08, 2021	15.17	15.23	15.16	15.23	4,471	+0.09(+0.57%)
Nov 05, 2021	15.20	15.20	15.02	15.15	7,761	+0.04(+0.29%)
Nov 04, 2021	14.84	15.12	14.75	15.10	9,027	+0.21(+1.43%)
Nov 03, 2021	14.82	14.94	14.71	14.89	7,098	+0.07(+0.50%)
Nov 02, 2021	14.86	15.11	14.55	14.82	10,396	-0.24(-1.57%)
Nov 01, 2021	14.78	15.12	14.84	15.05	11,373	+0.21(+1.40%)
Oct 29, 2021	14.67	14.84	14.52	14.84	14,381	+0.36(+2.50%)
Oct 28, 2021	14.61	15.05	14.48	14.48	4,127	-0.32(-2.19%)
Oct 27, 2021	14.84	14.84	14.81	14.81	1,733	-0.07(-0.45%)
Oct 26, 2021	14.68	14.87	14.68	14.87	2,560	+0.16(+1.06%)
Oct 25, 2021	14.53	14.95	14.53	14.72	1,713	-0.07(-0.48%)
Oct 22, 2021	14.92	14.92	14.57	14.79	1,546	-0.21(-1.43%)
Oct 21, 2021	14.98	15.08	14.97	15.00	2,742	+0.08(+0.54%)
Oct 20, 2021	14.86	14.98	14.84	14.92	4,016	+0.08(+0.53%)
Oct 19, 2021	14.79	14.92	14.73	14.84	2,961	+0.09(+0.63%)
Oct 18, 2021	14.84	14.95	14.75	14.75	5,953	-0.05(-0.31%)
Oct 15, 2021	14.91	14.91	14.44	14.80	9,796	+0.00(+0.00%)
Oct 14, 2021	14.75	14.84	14.75	14.80	5,308	+0.14(+0.95%)
Oct 13, 2021	14.72	14.81	14.47	14.66	2,244	-0.14(-0.97%)
Oct 12, 2021	14.75	14.80	14.71	14.80	3,826	+0.09(+0.60%)
Oct 11, 2021	14.66	14.74	14.66	14.71	3,480	+0.06(+0.41%)
Oct 08, 2021	14.52	14.74	14.52	14.65	2,237	+0.21(+1.44%)
Oct 07, 2021	14.44	14.69	14.44	14.44	3,097	+0.01(+0.06%)
Oct 06, 2021	14.59	14.62	14.44	14.44	4,280	-0.20(-1.36%)
Oct 05, 2021	14.60	14.74	14.59	14.63	2,453	+0.16(+1.12%)
Oct 04, 2021	14.38	14.52	14.20	14.47	2,003	+0.09(+0.65%)
Oct 01, 2021	14.45	14.45	14.38	14.38	3,539	-0.18(-1.24%)
Sep 30, 2021	14.60	14.75	14.42	14.56	5,859	-0.14(-0.92%)
Sep 29, 2021	14.69	14.75	14.61	14.70	2,306	-0.04(-0.25%)
Sep 28, 2021	14.62	14.73	14.49	14.73	2,521	+0.03(+0.19%)
Sep 27, 2021	14.76	14.76	14.50	14.70	4,143	-0.05(-0.31%)
Sep 24, 2021	14.75	14.75	14.74	14.75	2,231	-0.04(-0.27%)
Sep 23, 2021	14.61	14.81	14.50	14.79	3,944	+0.32(+2.19%)
Sep 22, 2021	14.45	14.76	14.45	14.47	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.50	14.39	14.46	3,243	-0.02(-0.11%)
Sep 20, 2021	14.72	14.72	14.45	14.47	7,080	-0.32(-2.13%)
Sep 17, 2021	14.50	14.83	14.50	14.79	4,764	+0.17(+1.14%)
Sep 16, 2021	14.54	14.82	14.41	14.62	2,117	+0.10(+0.70%)
Sep 15, 2021	14.62	14.63	14.52	14.52	4,033	-0.10(-0.70%)
Sep 14, 2021	14.59	14.65	14.57	14.62	2,749	+0.08(+0.53%)
Sep 13, 2021	14.56	14.69	14.42	14.54	4,439	-0.04(-0.27%)
Sep 10, 2021	14.61	14.63	14.43	14.58	3,023	-0.02(-0.16%)
Sep 09, 2021	14.75	14.80	14.56	14.61	6,105	-0.17(-1.16%)
Sep 08, 2021	14.78	14.90	14.77	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.02	14.62	14.83	10,534	+0.21(+1.46%)
Sep 03, 2021	14.86	15.13	14.61	14.62	15,652	-0.13(-0.88%)
Sep 02, 2021	14.97	15.08	14.61	14.75	9,096	-0.32(-2.15%)