Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.425	9.425	9.048	9.150	8,404	-0.29(-3.05%)
Jul 30, 2020	9.443	9.489	9.410	9.438	2,294	+0.06(+0.59%)
Jul 29, 2020	9.633	9.688	9.280	9.382	4,033	-0.07(-0.79%)
Jul 28, 2020	9.299	9.498	9.299	9.457	2,198	-0.04(-0.39%)
Jul 27, 2020	9.893	9.902	9.373	9.494	7,857	-0.13(-1.34%)
Jul 24, 2020	9.749	10.73	9.623	9.623	8,189	-0.72(-7.01%)
Jul 23, 2020	10.30	10.36	9.308	10.35	3,586	+0.22(+2.20%)
Jul 22, 2020	9.234	10.63	9.234	10.12	6,829	+0.66(+6.96%)
Jul 21, 2020	9.628	9.628	9.291	9.466	5,186	+0.28(+3.03%)
Jul 20, 2020	8.909	9.671	8.863	9.188	15,657	+0.05(+0.56%)
Jul 17, 2020	9.169	9.192	9.095	9.137	13,900	-0.05(-0.56%)
Jul 16, 2020	9.280	9.652	8.827	9.188	43,833	-0.83(-8.25%)
Jul 15, 2020	9.178	10.17	9.095	10.01	25,343	+1.20(+13.58%)
Jul 14, 2020	8.909	8.909	8.594	8.816	22,524	-0.27(-2.98%)
Jul 13, 2020	9.048	10.48	8.686	9.087	19,425	+0.07(+0.74%)
Jul 10, 2020	9.280	9.355	8.696	9.021	12,715	-0.31(-3.28%)
Jul 09, 2020	9.800	10.02	9.095	9.327	8,161	-0.88(-8.64%)
Jul 08, 2020	10.90	10.90	10.21	10.21	4,035	-0.61(-5.66%)
Jul 07, 2020	11.14	11.14	10.68	10.82	1,950	-0.39(-3.44%)
Jul 06, 2020	11.49	11.63	11.09	11.21	4,606	-0.52(-4.47%)
Jul 02, 2020	11.46	11.73	11.32	11.73	1,724	+0.15(+1.28%)
Jul 01, 2020	11.67	11.88	11.28	11.58	8,968	+0.12(+1.05%)
Jun 30, 2020	11.48	11.53	11.30	11.46	2,415	-0.43(-3.61%)
Jun 29, 2020	11.98	11.98	11.30	11.89	4,482	-0.09(-0.75%)
Jun 26, 2020	12.07	12.07	11.98	11.98	1,508	-0.46(-3.69%)
Jun 25, 2020	11.93	12.44	11.93	12.44	1,035	+0.05(+0.42%)
Jun 24, 2020	12.90	12.98	12.25	12.39	3,587	-0.35(-2.74%)
Jun 23, 2020	13.13	13.20	12.37	12.74	12,424	-0.07(-0.54%)
Jun 22, 2020	12.77	13.27	11.78	12.81	6,264	+0.61(+5.02%)
Jun 19, 2020	12.89	12.89	11.60	12.19	3,340	-0.15(-1.24%)
Jun 18, 2020	13.11	13.11	12.35	12.35	2,158	+0.01(+0.11%)
Jun 17, 2020	11.61	12.39	11.61	12.33	3,642	-0.52(-4.03%)
Jun 16, 2020	12.43	13.50	12.43	12.85	4,993	+0.96(+8.09%)
Jun 15, 2020	10.86	12.11	10.67	11.89	16,227	+0.88(+8.02%)
Jun 12, 2020	10.92	12.59	10.74	11.01	9,697	+0.13(+1.15%)
Jun 11, 2020	12.52	12.52	10.67	10.88	16,263	-1.65(-13.15%)
Jun 10, 2020	14.32	14.32	12.06	12.53	13,929	-1.60(-11.30%)
Jun 09, 2020	14.95	14.95	13.06	14.12	7,533	-1.09(-7.14%)
Jun 08, 2020	12.56	15.73	12.56	15.21	23,735	+2.83(+22.86%)
Jun 05, 2020	12.06	14.38	11.69	12.38	25,537	+1.06(+9.34%)
Jun 04, 2020	10.59	11.34	9.866	11.32	7,261	+0.42(+3.83%)
Jun 03, 2020	11.14	11.32	10.90	10.90	6,933	-0.23(-2.08%)
Jun 02, 2020	11.72	11.92	10.95	11.14	5,893	-0.58(-4.99%)
Jun 01, 2020	11.65	11.75	11.41	11.72	2,298	+0.35(+3.10%)
May 29, 2020	11.64	11.64	10.95	11.37	3,555	+0.19(+1.74%)
May 28, 2020	11.74	11.88	11.17	11.17	5,094	-0.24(-2.11%)
May 27, 2020	11.74	11.83	11.14	11.41	4,843	-0.18(-1.52%)
May 26, 2020	11.70	11.70	11.18	11.59	5,423	+0.43(+3.88%)
May 22, 2020	10.57	11.16	10.57	11.16	3,124	+0.94(+9.20%)
May 21, 2020	10.36	10.90	10.22	10.22	5,908	+0.18(+1.75%)
May 20, 2020	10.31	10.49	10.04	10.04	2,276	-0.26(-2.56%)
May 19, 2020	10.59	10.85	9.670	10.31	5,618	+0.04(+0.41%)
May 18, 2020	10.10	10.90	9.327	10.26	15,144	+1.12(+12.22%)
May 15, 2020	9.531	10.10	9.067	9.147	3,986	-0.13(-1.44%)
May 14, 2020	9.308	10.06	9.188	9.280	3,551	-0.34(-3.57%)
May 13, 2020	10.05	10.06	9.624	9.624	1,005	+0.00(+0.00%)
May 12, 2020	10.47	10.54	9.624	9.624	2,114	-0.76(-7.33%)
May 11, 2020	10.14	10.90	10.14	10.38	3,894	-0.01(-0.05%)
May 08, 2020	10.62	10.86	10.39	10.39	2,693	+0.02(+0.23%)
May 07, 2020	10.21	10.56	10.21	10.37	1,838	+0.48(+4.88%)
May 06, 2020	10.90	10.90	9.884	9.884	2,770	-1.01(-9.28%)
May 05, 2020	10.21	12.00	10.21	10.89	11,164	+0.45(+4.32%)
May 04, 2020	10.49	10.49	10.24	10.44	3,303	+0.05(+0.52%)