Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.29	18.49	17.90	17.90	3,321	-0.65(-3.52%)
Nov 29, 2022	18.52	18.56	18.52	18.56	1,310	+0.28(+1.54%)
Nov 28, 2022	18.34	18.34	17.90	18.27	2,468	-0.06(-0.32%)
Nov 25, 2022	18.06	18.33	18.06	18.33	665	+0.51(+2.86%)
Nov 23, 2022	18.06	18.12	17.82	17.82	4,036	-0.09(-0.48%)
Nov 22, 2022	17.65	17.91	17.65	17.91	4,199	+0.28(+1.60%)
Nov 21, 2022	17.50	17.86	17.50	17.63	4,625	-0.24(-1.37%)
Nov 18, 2022	18.00	18.20	17.84	17.87	4,246	-0.21(-1.14%)
Nov 17, 2022	17.87	18.08	17.87	18.08	1,706	-0.04(-0.21%)
Nov 16, 2022	18.03	18.25	18.03	18.12	2,141	-0.25(-1.36%)
Nov 15, 2022	18.48	18.48	18.37	18.37	746	-0.12(-0.64%)
Nov 14, 2022	18.34	18.85	18.13	18.48	4,639	+0.13(+0.72%)
Nov 11, 2022	18.26	18.38	18.26	18.35	1,928	-0.09(-0.51%)
Nov 10, 2022	18.81	19.21	18.21	18.45	13,930	-0.17(-0.91%)
Nov 09, 2022	18.85	18.92	18.54	18.61	7,934	-0.19(-1.00%)
Nov 08, 2022	18.58	18.81	18.58	18.80	1,476	+0.45(+2.46%)
Nov 07, 2022	18.83	19.17	18.35	18.35	9,745	-0.27(-1.46%)
Nov 04, 2022	19.00	19.00	18.50	18.62	4,808	-0.19(-1.00%)
Nov 03, 2022	19.18	19.26	18.81	18.81	8,323	-0.56(-2.91%)
Nov 02, 2022	19.18	19.38	19.04	19.38	14,322	+0.52(+2.74%)
Nov 01, 2022	19.56	19.56	18.79	18.86	14,480	-0.57(-2.95%)
Oct 31, 2022	19.31	19.74	19.02	19.43	19,583	-0.09(-0.48%)
Oct 28, 2022	19.19	19.60	19.19	19.53	7,208	+0.56(+2.98%)
Oct 27, 2022	19.17	19.28	18.88	18.96	2,439	-0.25(-1.32%)
Oct 26, 2022	18.78	19.22	18.72	19.22	1,443	+0.66(+3.55%)
Oct 25, 2022	18.83	19.27	18.30	18.56	10,462	-0.05(-0.25%)
Oct 24, 2022	18.40	19.26	18.04	18.61	9,773	-0.38(-1.98%)
Oct 21, 2022	18.15	18.98	18.15	18.98	2,636	+0.55(+2.96%)
Oct 20, 2022	18.45	18.68	18.19	18.44	8,530	-0.03(-0.15%)
Oct 19, 2022	18.62	18.80	17.92	18.46	14,920	-0.16(-0.86%)
Oct 18, 2022	19.04	19.28	18.62	18.62	2,496	+0.03(+0.15%)
Oct 17, 2022	18.52	19.38	18.52	18.60	9,118	+0.16(+0.87%)
Oct 14, 2022	18.42	18.51	18.30	18.44	3,861	+0.00(+0.00%)
Oct 13, 2022	18.34	18.44	17.98	18.44	7,978	+0.00(+0.00%)
Oct 12, 2022	18.71	18.71	18.16	18.44	3,472	+0.45(+2.51%)
Oct 11, 2022	18.16	18.37	17.60	17.98	11,169	-0.17(-0.93%)
Oct 10, 2022	18.29	18.39	17.74	18.15	15,219	-0.17(-0.92%)
Oct 07, 2022	18.44	18.44	17.95	18.32	2,375	-0.11(-0.61%)
Oct 06, 2022	18.16	18.67	17.79	18.44	45,805	+0.44(+2.46%)
Oct 05, 2022	18.33	18.44	17.86	17.99	5,296	-0.24(-1.29%)
Oct 04, 2022	18.34	18.55	18.11	18.23	3,132	+0.08(+0.41%)
Oct 03, 2022	17.93	18.24	17.51	18.15	10,305	+0.67(+3.82%)
Sep 30, 2022	17.00	18.36	17.00	17.49	21,052	+0.24(+1.36%)
Sep 29, 2022	17.83	17.83	16.34	17.25	4,140	-0.35(-1.98%)
Sep 28, 2022	16.93	17.60	16.74	17.60	14,925	+0.88(+5.29%)
Sep 27, 2022	16.84	16.91	16.50	16.71	4,047	-0.06(-0.34%)
Sep 26, 2022	17.10	17.10	16.30	16.77	10,666	-0.07(-0.39%)
Sep 23, 2022	17.40	17.40	16.53	16.84	11,512	-1.01(-5.64%)
Sep 22, 2022	18.42	18.65	17.44	17.84	19,496	-0.92(-4.91%)
Sep 21, 2022	18.93	18.93	18.72	18.76	32,220	-0.19(-0.99%)
Sep 20, 2022	18.76	19.04	18.58	18.95	11,267	+0.24(+1.26%)
Sep 19, 2022	18.34	18.91	18.34	18.72	29,748	-0.02(-0.10%)
Sep 16, 2022	18.11	18.74	18.08	18.74	7,576	-0.39(-2.02%)
Sep 15, 2022	18.92	19.24	18.58	19.12	2,410	+0.15(+0.79%)
Sep 14, 2022	18.58	19.39	18.13	18.97	13,043	+0.36(+1.92%)
Sep 13, 2022	18.36	18.61	17.93	18.61	9,254	+0.18(+0.97%)
Sep 12, 2022	18.06	18.44	18.06	18.44	7,638	+0.43(+2.41%)
Sep 09, 2022	17.99	18.44	17.68	18.00	5,498	-0.08(-0.42%)
Sep 08, 2022	17.65	18.08	17.45	18.08	2,107	+0.49(+2.78%)
Sep 07, 2022	17.45	18.08	17.45	17.59	9,734	+0.56(+3.27%)
Sep 06, 2022	16.70	17.03	16.23	17.03	22,130	+0.29(+1.73%)
Sep 02, 2022	17.44	18.21	16.74	16.74	15,406	-0.62(-3.58%)