Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.84	14.84	14.66	14.66	4,488	-0.11(-0.75%)
Jul 29, 2021	14.84	14.84	14.66	14.77	5,461	+0.13(+0.89%)
Jul 28, 2021	14.69	14.74	14.57	14.64	5,925	-0.06(-0.39%)
Jul 27, 2021	14.60	14.82	14.56	14.70	7,465	-0.04(-0.24%)
Jul 26, 2021	14.57	14.92	14.38	14.73	15,325	-0.21(-1.43%)
Jul 23, 2021	15.12	15.18	14.84	14.95	14,840	-0.13(-0.86%)
Jul 22, 2021	15.23	15.42	15.04	15.08	5,069	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.13	15.29	18,294	-0.20(-1.32%)
Jul 20, 2021	15.63	15.93	15.49	15.49	14,835	-0.14(-0.89%)
Jul 19, 2021	15.82	16.04	15.40	15.63	21,207	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.98	16.05	10,470	-0.24(-1.48%)
Jul 15, 2021	16.23	16.55	16.18	16.29	18,545	+0.15(+0.92%)
Jul 14, 2021	16.26	16.60	16.01	16.14	25,232	-0.22(-1.36%)
Jul 13, 2021	16.47	16.69	16.23	16.36	10,646	+0.04(+0.23%)
Jul 12, 2021	16.22	16.79	16.21	16.33	27,874	+0.25(+1.58%)
Jul 09, 2021	17.55	17.85	15.77	16.07	47,520	-1.34(-7.69%)
Jul 08, 2021	17.63	17.95	17.26	17.41	31,019	-0.21(-1.21%)
Jul 07, 2021	17.80	18.41	17.63	17.63	9,514	-0.19(-1.04%)
Jul 06, 2021	18.12	18.20	17.81	17.81	7,624	-0.31(-1.69%)
Jul 02, 2021	18.18	18.31	18.12	18.12	6,154	-0.06(-0.36%)
Jul 01, 2021	18.27	18.34	18.09	18.18	8,573	-0.14(-0.76%)
Jun 30, 2021	18.34	18.37	18.32	18.32	4,666	+0.08(+0.46%)
Jun 29, 2021	18.32	18.32	18.14	18.24	8,448	+0.15(+0.82%)
Jun 28, 2021	18.25	18.47	18.09	18.09	7,983	-0.23(-1.27%)
Jun 25, 2021	18.29	18.38	18.17	18.32	15,189	-0.05(-0.25%)
Jun 24, 2021	18.43	18.43	18.37	18.37	8,234	-0.04(-0.24%)
Jun 23, 2021	18.23	18.44	18.16	18.41	7,811	+0.00(+0.01%)
Jun 22, 2021	18.42	18.42	18.32	18.41	7,564	-0.13(-0.68%)
Jun 21, 2021	18.39	18.54	18.17	18.54	3,508	+0.31(+1.68%)
Jun 18, 2021	18.21	18.54	17.97	18.23	18,022	-0.14(-0.76%)
Jun 17, 2021	18.26	18.55	18.26	18.37	4,354	+0.00(+0.00%)
Jun 16, 2021	18.33	18.58	18.33	18.37	2,608	-0.04(-0.20%)
Jun 15, 2021	18.20	18.74	18.20	18.41	4,003	-0.25(-1.34%)
Jun 14, 2021	18.66	18.76	18.16	18.66	37,160	-0.13(-0.69%)
Jun 11, 2021	18.54	18.80	18.52	18.79	3,901	+0.22(+1.20%)
Jun 10, 2021	18.49	18.76	18.32	18.56	5,316	-0.10(-0.55%)
Jun 09, 2021	18.74	18.80	18.42	18.67	9,930	+0.11(+0.60%)
Jun 08, 2021	18.31	19.02	18.22	18.55	15,444	+0.00(+0.00%)
Jun 07, 2021	18.29	18.55	18.25	18.55	4,638	+0.28(+1.52%)
Jun 04, 2021	18.20	18.38	18.16	18.28	11,151	-0.10(-0.56%)
Jun 03, 2021	18.23	18.54	18.23	18.38	3,825	-0.05(-0.25%)
Jun 02, 2021	18.34	18.49	18.16	18.42	10,871	-0.07(-0.40%)
Jun 01, 2021	18.64	18.78	18.16	18.50	6,597	+0.00(+0.00%)
May 28, 2021	18.44	18.62	18.29	18.50	9,799	+0.02(+0.10%)
May 27, 2021	18.33	18.60	18.33	18.48	8,748	+0.16(+0.86%)
May 26, 2021	18.41	18.46	17.82	18.32	24,185	-0.23(-1.25%)
May 25, 2021	18.88	18.88	18.28	18.55	14,181	-0.58(-3.01%)
May 24, 2021	19.62	19.62	18.92	19.13	17,181	-0.32(-1.67%)
May 21, 2021	19.59	19.86	19.45	19.45	11,440	-0.35(-1.78%)
May 20, 2021	19.69	19.83	19.09	19.81	4,587	+0.11(+0.57%)
May 19, 2021	19.22	20.08	19.09	19.70	12,049	-0.58(-2.84%)
May 18, 2021	19.91	20.41	19.34	20.27	41,902	+1.43(+7.58%)
May 17, 2021	18.11	18.87	17.94	18.84	50,796	+0.98(+5.51%)
May 14, 2021	17.81	18.28	17.81	17.86	10,211	+0.05(+0.26%)
May 13, 2021	18.00	18.25	17.72	17.81	34,168	-0.04(-0.21%)
May 12, 2021	17.63	18.17	17.63	17.85	27,074	+0.58(+3.33%)
May 11, 2021	18.01	18.20	17.26	17.27	17,697	-1.15(-6.24%)
May 10, 2021	18.77	18.87	18.32	18.42	25,083	-0.19(-1.00%)
May 07, 2021	18.55	18.88	18.55	18.61	6,981	+0.06(+0.30%)
May 06, 2021	18.62	18.67	18.55	18.55	15,496	-0.06(-0.35%)
May 05, 2021	18.59	18.89	18.54	18.62	15,932	+0.06(+0.35%)
May 04, 2021	18.56	18.75	18.55	18.55	11,561	-0.19(-0.99%)