Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	14.87	15.01	14.69	14.71	4,653	+0.00(+0.00%)
Aug 30, 2021	15.05	15.05	14.68	14.71	4,302	-0.23(-1.53%)
Aug 27, 2021	14.91	14.95	14.91	14.94	2,424	+0.23(+1.56%)
Aug 26, 2021	14.90	14.91	14.67	14.71	6,616	-0.05(-0.31%)
Aug 25, 2021	14.79	14.79	14.55	14.76	3,370	-0.17(-1.17%)
Aug 24, 2021	14.39	14.93	14.39	14.93	19,663	+0.54(+3.76%)
Aug 23, 2021	14.86	14.86	14.39	14.39	7,743	-0.18(-1.26%)
Aug 20, 2021	14.29	14.81	14.23	14.57	5,811	+0.14(+0.95%)
Aug 19, 2021	14.67	14.67	14.39	14.44	5,793	-0.37(-2.52%)
Aug 18, 2021	15.12	15.12	14.51	14.81	20,221	+0.31(+2.13%)
Aug 17, 2021	13.27	14.99	13.19	14.50	52,081	+1.01(+7.47%)
Aug 16, 2021	13.75	14.17	13.21	13.49	14,391	-0.49(-3.48%)
Aug 13, 2021	14.01	14.66	13.61	13.98	7,070	-0.22(-1.55%)
Aug 12, 2021	14.44	14.51	13.97	14.20	12,601	-0.18(-1.27%)
Aug 11, 2021	14.05	14.61	14.05	14.38	14,378	+0.54(+3.91%)
Aug 10, 2021	13.72	14.02	13.65	13.84	8,890	+0.13(+0.94%)
Aug 09, 2021	13.78	14.14	13.64	13.71	14,644	-0.16(-1.19%)
Aug 06, 2021	13.93	13.93	13.78	13.88	6,504	-0.05(-0.39%)
Aug 05, 2021	14.01	14.38	13.93	13.93	8,622	-0.33(-2.31%)
Aug 04, 2021	14.30	14.37	14.00	14.26	10,435	-0.13(-0.92%)
Aug 03, 2021	14.48	14.59	14.30	14.39	10,615	-0.09(-0.60%)
Aug 02, 2021	14.57	14.57	14.48	14.48	4,429	+0.00(+0.00%)
Jul 30, 2021	14.67	14.67	14.48	14.48	4,542	-0.11(-0.75%)
Jul 29, 2021	14.67	14.67	14.48	14.59	5,528	+0.13(+0.89%)
Jul 28, 2021	14.51	14.56	14.40	14.46	5,997	-0.06(-0.39%)
Jul 27, 2021	14.43	14.64	14.39	14.52	7,556	-0.04(-0.24%)
Jul 26, 2021	14.40	14.74	14.21	14.56	15,511	-0.21(-1.43%)
Jul 23, 2021	14.94	15.00	14.67	14.77	15,020	-0.13(-0.86%)
Jul 22, 2021	15.05	15.23	14.86	14.89	5,130	-0.21(-1.40%)
Jul 21, 2021	15.24	15.48	14.95	15.11	18,516	-0.20(-1.32%)
Jul 20, 2021	15.44	15.74	15.31	15.31	15,015	-0.14(-0.89%)
Jul 19, 2021	15.63	15.85	15.22	15.44	21,464	-0.41(-2.60%)
Jul 16, 2021	16.26	16.26	15.79	15.86	10,597	-0.24(-1.48%)
Jul 15, 2021	16.04	16.35	15.99	16.10	18,770	+0.15(+0.92%)
Jul 14, 2021	16.07	16.40	15.82	15.95	25,537	-0.22(-1.36%)
Jul 13, 2021	16.27	16.50	16.04	16.17	10,775	+0.04(+0.23%)
Jul 12, 2021	16.02	16.59	16.01	16.13	28,211	+0.25(+1.58%)
Jul 09, 2021	17.34	17.64	15.58	15.88	48,096	-1.32(-7.69%)
Jul 08, 2021	17.42	17.74	17.06	17.20	31,395	-0.21(-1.21%)
Jul 07, 2021	17.59	18.19	17.42	17.42	9,630	-0.18(-1.04%)
Jul 06, 2021	17.90	17.99	17.60	17.60	7,716	-0.30(-1.69%)
Jul 02, 2021	17.97	18.09	17.90	17.90	6,229	-0.06(-0.36%)
Jul 01, 2021	18.05	18.12	17.87	17.97	8,677	-0.14(-0.76%)
Jun 30, 2021	18.12	18.15	18.10	18.10	4,722	+0.08(+0.46%)
Jun 29, 2021	18.10	18.10	17.92	18.02	8,551	+0.15(+0.82%)
Jun 28, 2021	18.03	18.25	17.87	17.87	8,079	-0.23(-1.27%)
Jun 25, 2021	18.08	18.16	17.95	18.10	15,373	-0.05(-0.25%)
Jun 24, 2021	18.21	18.21	18.15	18.15	8,334	-0.04(-0.24%)
Jun 23, 2021	18.01	18.22	17.95	18.19	7,906	+0.00(+0.01%)
Jun 22, 2021	18.20	18.20	18.10	18.19	7,656	-0.12(-0.68%)
Jun 21, 2021	18.17	18.31	17.95	18.31	3,551	+0.30(+1.68%)
Jun 18, 2021	17.99	18.32	17.76	18.01	18,241	-0.14(-0.76%)
Jun 17, 2021	18.04	18.33	18.04	18.15	4,407	+0.00(+0.00%)
Jun 16, 2021	18.11	18.35	18.11	18.15	2,640	-0.04(-0.20%)
Jun 15, 2021	17.98	18.51	17.98	18.19	4,051	-0.25(-1.34%)
Jun 14, 2021	18.43	18.53	17.95	18.43	37,610	-0.13(-0.69%)
Jun 11, 2021	18.31	18.57	18.30	18.56	3,948	+0.22(+1.20%)
Jun 10, 2021	18.27	18.53	18.10	18.34	5,380	-0.10(-0.55%)
Jun 09, 2021	18.52	18.57	18.20	18.44	10,051	+0.11(+0.60%)
Jun 08, 2021	18.09	18.79	18.00	18.33	15,631	+0.00(+0.00%)
Jun 07, 2021	18.08	18.33	18.03	18.33	4,694	+0.27(+1.52%)
Jun 04, 2021	17.98	18.16	17.94	18.06	11,286	-0.10(-0.56%)
Jun 03, 2021	18.02	18.32	18.02	18.16	3,871	-0.05(-0.25%)
Jun 02, 2021	18.12	18.27	17.94	18.20	11,003	-0.07(-0.40%)