Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.85	14.85	14.66	14.66	4,486	-0.11(-0.75%)
Jul 29, 2021	14.85	14.85	14.66	14.77	5,459	+0.13(+0.89%)
Jul 28, 2021	14.69	14.75	14.58	14.64	5,923	-0.06(-0.39%)
Jul 27, 2021	14.61	14.82	14.57	14.70	7,463	-0.04(-0.24%)
Jul 26, 2021	14.58	14.92	14.39	14.74	15,320	-0.21(-1.43%)
Jul 23, 2021	15.13	15.18	14.85	14.95	14,835	-0.13(-0.86%)
Jul 22, 2021	15.24	15.42	15.04	15.08	5,067	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.14	15.29	18,288	-0.20(-1.32%)
Jul 20, 2021	15.64	15.94	15.50	15.50	14,830	-0.14(-0.89%)
Jul 19, 2021	15.82	16.05	15.41	15.64	21,199	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.99	16.05	10,467	-0.24(-1.48%)
Jul 15, 2021	16.24	16.56	16.18	16.30	18,539	+0.15(+0.92%)
Jul 14, 2021	16.27	16.60	16.02	16.15	25,223	-0.22(-1.36%)
Jul 13, 2021	16.47	16.70	16.24	16.37	10,642	+0.04(+0.23%)
Jul 12, 2021	16.22	16.80	16.21	16.33	27,864	+0.25(+1.58%)
Jul 09, 2021	17.56	17.86	15.78	16.08	47,503	-1.34(-7.69%)
Jul 08, 2021	17.63	17.96	17.27	17.42	31,008	-0.21(-1.21%)
Jul 07, 2021	17.81	18.42	17.63	17.63	9,511	-0.19(-1.04%)
Jul 06, 2021	18.12	18.21	17.82	17.82	7,621	-0.31(-1.69%)
Jul 02, 2021	18.19	18.31	18.12	18.12	6,152	-0.06(-0.36%)
Jul 01, 2021	18.27	18.35	18.10	18.19	8,570	-0.14(-0.76%)
Jun 30, 2021	18.34	18.38	18.33	18.33	4,664	+0.08(+0.46%)
Jun 29, 2021	18.32	18.32	18.14	18.25	8,445	+0.15(+0.82%)
Jun 28, 2021	18.25	18.48	18.10	18.10	7,980	-0.23(-1.27%)
Jun 25, 2021	18.30	18.38	18.17	18.33	15,183	-0.05(-0.25%)
Jun 24, 2021	18.43	18.43	18.38	18.38	8,231	-0.04(-0.24%)
Jun 23, 2021	18.24	18.45	18.17	18.42	7,808	+0.00(+0.01%)
Jun 22, 2021	18.43	18.43	18.33	18.42	7,562	-0.13(-0.68%)
Jun 21, 2021	18.39	18.54	18.18	18.54	3,507	+0.31(+1.68%)
Jun 18, 2021	18.22	18.55	17.98	18.24	18,016	-0.14(-0.76%)
Jun 17, 2021	18.26	18.56	18.26	18.38	4,353	+0.00(+0.00%)
Jun 16, 2021	18.34	18.58	18.34	18.38	2,607	-0.04(-0.20%)
Jun 15, 2021	18.21	18.74	18.21	18.41	4,001	-0.25(-1.34%)
Jun 14, 2021	18.66	18.76	18.17	18.66	37,147	-0.13(-0.69%)
Jun 11, 2021	18.54	18.80	18.52	18.79	3,899	+0.22(+1.20%)
Jun 10, 2021	18.50	18.77	18.33	18.57	5,314	-0.10(-0.55%)
Jun 09, 2021	18.75	18.80	18.43	18.67	9,927	+0.11(+0.60%)
Jun 08, 2021	18.32	19.02	18.22	18.56	15,439	+0.00(+0.00%)
Jun 07, 2021	18.30	18.56	18.25	18.56	4,636	+0.28(+1.52%)
Jun 04, 2021	18.21	18.38	18.16	18.28	11,147	-0.10(-0.56%)
Jun 03, 2021	18.24	18.55	18.24	18.38	3,824	-0.05(-0.25%)
Jun 02, 2021	18.35	18.49	18.16	18.43	10,868	-0.07(-0.40%)
Jun 01, 2021	18.64	18.78	18.16	18.51	6,595	+0.00(+0.00%)
May 28, 2021	18.44	18.63	18.29	18.51	9,795	+0.02(+0.10%)
May 27, 2021	18.34	18.61	18.34	18.49	8,745	+0.16(+0.86%)
May 26, 2021	18.42	18.47	17.83	18.33	24,176	-0.23(-1.25%)
May 25, 2021	18.89	18.89	18.28	18.56	14,176	-0.58(-3.01%)
May 24, 2021	19.62	19.62	18.92	19.14	17,174	-0.32(-1.67%)
May 21, 2021	19.60	19.87	19.46	19.46	11,435	-0.35(-1.78%)
May 20, 2021	19.69	19.84	19.10	19.81	4,586	+0.11(+0.57%)
May 19, 2021	19.23	20.09	19.10	19.70	12,044	-0.58(-2.84%)
May 18, 2021	19.92	20.42	19.35	20.28	41,887	+1.43(+7.58%)
May 17, 2021	18.12	18.88	17.95	18.85	50,778	+0.98(+5.51%)
May 14, 2021	17.82	18.29	17.82	17.86	10,207	+0.05(+0.26%)
May 13, 2021	18.00	18.25	17.73	17.82	34,155	-0.04(-0.21%)
May 12, 2021	17.63	18.18	17.63	17.86	27,064	+0.58(+3.33%)
May 11, 2021	18.01	18.21	17.26	17.28	17,691	-1.15(-6.24%)
May 10, 2021	18.77	18.88	18.33	18.43	25,074	-0.19(-1.00%)
May 07, 2021	18.56	18.89	18.56	18.62	6,979	+0.06(+0.30%)
May 06, 2021	18.63	18.68	18.56	18.56	15,490	-0.06(-0.35%)
May 05, 2021	18.60	18.89	18.55	18.63	15,927	+0.06(+0.35%)
May 04, 2021	18.57	18.75	18.56	18.56	11,557	-0.19(-0.99%)