Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.11	15.27	14.80	15.27	5,898	+0.02(+0.15%)
Nov 29, 2021	15.83	15.83	15.08	15.24	4,842	-0.12(-0.77%)
Nov 26, 2021	15.88	15.88	14.91	15.36	9,809	-0.68(-4.21%)
Nov 24, 2021	15.78	16.04	15.78	16.04	5,876	+0.24(+1.53%)
Nov 23, 2021	15.78	15.85	15.77	15.80	3,492	+0.02(+0.12%)
Nov 22, 2021	15.93	15.93	15.58	15.78	3,019	-0.19(-1.22%)
Nov 19, 2021	15.86	15.97	15.78	15.97	4,884	+0.19(+1.19%)
Nov 18, 2021	15.82	15.82	15.41	15.78	5,787	-0.14(-0.89%)
Nov 17, 2021	16.01	16.02	15.83	15.93	2,580	-0.19(-1.15%)
Nov 16, 2021	16.10	16.69	16.06	16.11	10,999	+0.01(+0.06%)
Nov 15, 2021	15.31	16.10	15.11	16.10	15,074	+0.67(+4.36%)
Nov 12, 2021	15.18	15.47	15.18	15.43	4,620	+0.13(+0.88%)
Nov 11, 2021	15.21	15.49	15.17	15.29	4,174	-0.03(-0.18%)
Nov 09, 2021	14.96	15.43	14.73	15.32	11,238	+0.08(+0.55%)
Nov 08, 2021	15.17	15.24	15.16	15.24	4,469	+0.09(+0.57%)
Nov 05, 2021	15.20	15.20	15.03	15.15	7,758	+0.04(+0.29%)
Nov 04, 2021	14.85	15.13	14.76	15.11	9,024	+0.21(+1.43%)
Nov 03, 2021	14.82	14.94	14.72	14.89	7,095	+0.07(+0.50%)
Nov 02, 2021	14.87	15.12	14.55	14.82	10,392	-0.24(-1.57%)
Nov 01, 2021	14.78	15.13	14.85	15.06	11,369	+0.21(+1.40%)
Oct 29, 2021	14.67	14.85	14.52	14.85	14,376	+0.36(+2.50%)
Oct 28, 2021	14.62	15.05	14.49	14.49	4,125	-0.32(-2.19%)
Oct 27, 2021	14.85	14.85	14.81	14.81	1,732	-0.07(-0.45%)
Oct 26, 2021	14.68	14.88	14.68	14.88	2,559	+0.16(+1.06%)
Oct 25, 2021	14.53	14.96	14.53	14.72	1,713	-0.07(-0.48%)
Oct 22, 2021	14.92	14.92	14.58	14.79	1,546	-0.21(-1.43%)
Oct 21, 2021	14.99	15.08	14.98	15.01	2,741	+0.08(+0.54%)
Oct 20, 2021	14.87	14.99	14.85	14.93	4,014	+0.08(+0.53%)
Oct 19, 2021	14.79	14.92	14.73	14.85	2,960	+0.09(+0.63%)
Oct 18, 2021	14.85	14.96	14.76	14.76	5,951	-0.05(-0.31%)
Oct 15, 2021	14.92	14.92	14.45	14.80	9,792	+0.00(+0.00%)
Oct 14, 2021	14.76	14.85	14.76	14.80	5,306	+0.14(+0.95%)
Oct 13, 2021	14.73	14.81	14.47	14.66	2,243	-0.14(-0.97%)
Oct 12, 2021	14.76	14.81	14.71	14.81	3,825	+0.09(+0.60%)
Oct 11, 2021	14.66	14.75	14.66	14.72	3,479	+0.06(+0.41%)
Oct 08, 2021	14.52	14.75	14.52	14.66	2,236	+0.21(+1.44%)
Oct 07, 2021	14.45	14.70	14.45	14.45	3,096	+0.01(+0.06%)
Oct 06, 2021	14.60	14.63	14.44	14.44	4,278	-0.20(-1.36%)
Oct 05, 2021	14.61	14.75	14.60	14.64	2,452	+0.16(+1.12%)
Oct 04, 2021	14.38	14.52	14.21	14.48	2,003	+0.09(+0.65%)
Oct 01, 2021	14.45	14.45	14.38	14.38	3,538	-0.18(-1.24%)
Sep 30, 2021	14.61	14.76	14.42	14.57	5,857	-0.14(-0.92%)
Sep 29, 2021	14.70	14.76	14.62	14.70	2,305	-0.04(-0.25%)
Sep 28, 2021	14.63	14.74	14.50	14.74	2,520	+0.03(+0.19%)
Sep 27, 2021	14.77	14.77	14.51	14.71	4,142	-0.05(-0.31%)
Sep 24, 2021	14.76	14.76	14.74	14.76	2,230	-0.04(-0.27%)
Sep 23, 2021	14.62	14.81	14.51	14.80	3,942	+0.32(+2.19%)
Sep 22, 2021	14.46	14.77	14.46	14.48	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.51	14.39	14.46	3,242	-0.02(-0.11%)
Sep 20, 2021	14.73	14.73	14.46	14.48	7,078	-0.32(-2.13%)
Sep 17, 2021	14.51	14.84	14.51	14.79	4,762	+0.17(+1.14%)
Sep 16, 2021	14.54	14.83	14.42	14.63	2,116	+0.10(+0.70%)
Sep 15, 2021	14.63	14.63	14.52	14.52	4,032	-0.10(-0.70%)
Sep 14, 2021	14.60	14.65	14.57	14.63	2,748	+0.08(+0.53%)
Sep 13, 2021	14.56	14.70	14.42	14.55	4,438	-0.04(-0.27%)
Sep 10, 2021	14.62	14.63	14.43	14.59	3,022	-0.02(-0.16%)
Sep 09, 2021	14.76	14.80	14.57	14.61	6,103	-0.17(-1.16%)
Sep 08, 2021	14.79	14.90	14.78	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.03	14.63	14.84	10,530	+0.21(+1.46%)
Sep 03, 2021	14.87	15.13	14.62	14.63	15,647	-0.13(-0.88%)
Sep 02, 2021	14.98	15.08	14.62	14.76	9,093	-0.32(-2.15%)