Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.53	17.85	16.74	17.19	53,661	-0.31(-1.75%)
Jan 28, 2021	16.90	17.49	16.72	17.49	30,597	+0.75(+4.49%)
Jan 27, 2021	17.46	17.89	16.72	16.74	56,933	-1.16(-6.48%)
Jan 26, 2021	18.05	18.06	17.65	17.90	28,149	-0.10(-0.57%)
Jan 25, 2021	18.54	18.54	17.59	18.00	57,010	-0.55(-2.95%)
Jan 22, 2021	18.76	18.89	17.98	18.55	56,032	-0.19(-1.04%)
Jan 21, 2021	18.43	18.99	17.78	18.75	47,133	+0.30(+1.61%)
Jan 20, 2021	17.55	18.47	17.20	18.45	72,726	+1.28(+7.46%)
Jan 19, 2021	18.47	18.47	17.17	17.17	66,051	-1.10(-6.00%)
Jan 15, 2021	17.93	18.75	17.65	18.26	56,894	+0.35(+1.97%)
Jan 14, 2021	18.49	19.04	17.84	17.91	68,756	-0.28(-1.53%)
Jan 13, 2021	19.02	19.54	18.10	18.19	64,742	-0.58(-3.11%)
Jan 12, 2021	18.20	18.93	17.65	18.77	38,443	+0.86(+4.82%)
Jan 11, 2021	18.99	19.39	17.91	17.91	76,112	-1.52(-7.83%)
Jan 08, 2021	19.61	21.16	19.26	19.43	141,912	+0.40(+2.10%)
Jan 07, 2021	17.62	19.38	17.46	19.03	47,796	+1.83(+10.63%)
Jan 06, 2021	17.77	18.10	17.08	17.21	44,629	-0.08(-0.48%)
Jan 05, 2021	16.77	18.33	16.70	17.29	55,079	+0.53(+3.16%)
Jan 04, 2021	18.18	18.47	16.52	16.76	44,476	-1.23(-6.86%)
Dec 31, 2020		17.99	17.99	17.99	56,104	+0.37(+2.11%)
Dec 30, 2020	17.27	17.99	16.91	17.62	56,104	+0.35(+2.04%)
Dec 29, 2020	19.26	19.26	16.24	17.27	98,938	-1.61(-8.55%)
Dec 28, 2020	16.47	19.86	16.15	18.89	167,159	+3.02(+19.01%)
Dec 24, 2020	16.76	17.00	15.32	15.87	58,187	-0.84(-5.00%)
Dec 23, 2020	14.11	17.08	14.07	16.70	152,358	+2.68(+19.13%)
Dec 22, 2020	13.22	14.25	12.83	14.02	89,704	+0.52(+3.85%)
Dec 21, 2020	12.99	13.63	12.45	13.50	55,701	-0.05(-0.34%)
Dec 18, 2020	14.20	14.35	13.50	13.55	33,834	-0.33(-2.41%)
Dec 17, 2020	13.82	14.14	13.37	13.88	79,079	+0.67(+5.06%)
Dec 16, 2020	12.68	13.66	12.57	13.22	40,503	+0.62(+4.94%)
Dec 15, 2020	12.22	12.59	12.06	12.59	30,299	+0.59(+4.95%)
Dec 14, 2020	13.22	13.22	11.69	12.00	70,901	-1.23(-9.26%)
Dec 11, 2020	13.36	14.19	11.96	13.22	68,100	-0.01(-0.07%)
Dec 10, 2020	14.07	14.35	13.14	13.23	53,989	-0.92(-6.49%)
Dec 09, 2020	14.38	14.48	14.07	14.15	57,077	-0.23(-1.61%)
Dec 08, 2020	14.30	14.48	13.91	14.38	40,486	-0.01(-0.06%)
Dec 07, 2020	13.96	14.48	13.46	14.39	42,680	+0.23(+1.64%)
Dec 04, 2020	14.48	14.48	13.99	14.16	28,447	-0.07(-0.46%)
Dec 03, 2020	13.87	14.47	13.64	14.23	27,723	+0.43(+3.09%)
Dec 02, 2020	13.57	13.83	13.10	13.80	25,365	+0.17(+1.22%)
Dec 01, 2020	13.78	13.78	13.18	13.63	27,492	+0.28(+2.09%)
Nov 30, 2020	14.47	14.47	13.19	13.35	65,048	-1.32(-8.98%)
Nov 27, 2020	13.61	14.69	13.09	14.67	58,295	+1.39(+10.48%)
Nov 25, 2020	13.92	14.38	13.05	13.28	49,135	-0.35(-2.59%)
Nov 24, 2020	11.61	15.10	11.61	13.63	154,470	+2.18(+19.04%)
Nov 23, 2020	10.66	11.59	10.49	11.45	62,053	+1.05(+10.08%)
Nov 20, 2020	9.921	10.62	9.856	10.40	19,611	+0.52(+5.26%)
Nov 19, 2020	9.819	10.05	9.512	9.884	39,251	+0.05(+0.47%)
Nov 18, 2020	9.967	10.16	9.559	9.837	46,250	+0.09(+0.95%)
Nov 17, 2020	9.568	10.21	9.568	9.744	43,399	+0.06(+0.57%)
Nov 16, 2020	9.744	10.21	9.652	9.689	45,510	+0.26(+2.72%)
Nov 13, 2020	9.656	10.02	9.433	9.433	13,253	+0.11(+1.13%)
Nov 12, 2020	9.744	9.744	9.280	9.327	19,745	-0.43(-4.38%)
Nov 11, 2020	10.67	11.14	9.745	9.754	33,534	-1.10(-10.09%)
Nov 10, 2020	10.67	11.25	10.52	10.85	24,027	+0.73(+7.25%)
Nov 09, 2020	11.26	11.61	10.12	10.12	116,325	+1.04(+11.45%)
Nov 06, 2020	9.095	9.132	8.956	9.076	27,369	-0.02(-0.20%)
Nov 05, 2020	9.095	9.429	9.095	9.095	37,134	-0.09(-1.01%)
Nov 04, 2020	9.150	9.188	8.909	9.188	10,652	+0.05(+0.52%)
Nov 03, 2020	9.271	9.271	9.095	9.140	7,718	-0.00(-0.01%)