Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	14.60	14.75	14.42	14.56	5,859	-0.14(-0.92%)
Sep 29, 2021	14.69	14.75	14.61	14.70	2,306	-0.04(-0.25%)
Sep 28, 2021	14.62	14.73	14.49	14.73	2,521	+0.03(+0.19%)
Sep 27, 2021	14.76	14.76	14.50	14.70	4,143	-0.05(-0.31%)
Sep 24, 2021	14.75	14.75	14.74	14.75	2,231	-0.04(-0.27%)
Sep 23, 2021	14.61	14.81	14.50	14.79	3,944	+0.32(+2.19%)
Sep 22, 2021	14.45	14.76	14.45	14.47	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.50	14.39	14.46	3,243	-0.02(-0.11%)
Sep 20, 2021	14.72	14.72	14.45	14.47	7,080	-0.32(-2.13%)
Sep 17, 2021	14.50	14.83	14.50	14.79	4,764	+0.17(+1.14%)
Sep 16, 2021	14.54	14.82	14.41	14.62	2,117	+0.10(+0.70%)
Sep 15, 2021	14.62	14.63	14.52	14.52	4,033	-0.10(-0.70%)
Sep 14, 2021	14.59	14.65	14.57	14.62	2,749	+0.08(+0.53%)
Sep 13, 2021	14.56	14.69	14.42	14.54	4,439	-0.04(-0.27%)
Sep 10, 2021	14.61	14.63	14.43	14.58	3,023	-0.02(-0.16%)
Sep 09, 2021	14.75	14.80	14.56	14.61	6,105	-0.17(-1.16%)
Sep 08, 2021	14.78	14.90	14.77	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.02	14.62	14.83	10,534	+0.21(+1.46%)
Sep 03, 2021	14.86	15.13	14.61	14.62	15,652	-0.13(-0.88%)
Sep 02, 2021	14.97	15.08	14.61	14.75	9,096	-0.32(-2.15%)
Sep 01, 2021	15.03	15.08	14.86	15.08	1,836	+0.19(+1.25%)
Aug 31, 2021	15.05	15.19	14.87	14.89	4,597	+0.00(+0.00%)
Aug 30, 2021	15.23	15.23	14.86	14.89	4,251	-0.23(-1.53%)
Aug 27, 2021	15.09	15.13	15.09	15.12	2,395	+0.23(+1.56%)
Aug 26, 2021	15.08	15.09	14.84	14.89	6,537	-0.05(-0.31%)
Aug 25, 2021	14.97	14.97	14.72	14.94	3,329	-0.18(-1.17%)
Aug 24, 2021	14.56	15.11	14.56	15.11	19,428	+0.55(+3.76%)
Aug 23, 2021	15.04	15.04	14.56	14.56	7,651	-0.19(-1.26%)
Aug 20, 2021	14.46	14.99	14.41	14.75	5,742	+0.14(+0.95%)
Aug 19, 2021	14.85	14.85	14.56	14.61	5,723	-0.38(-2.52%)
Aug 18, 2021	15.31	15.31	14.69	14.99	19,979	+0.31(+2.13%)
Aug 17, 2021	13.43	15.17	13.35	14.68	51,457	+1.02(+7.47%)
Aug 16, 2021	13.92	14.34	13.37	13.66	14,218	-0.49(-3.48%)
Aug 13, 2021	14.18	14.83	13.78	14.15	6,986	-0.22(-1.55%)
Aug 12, 2021	14.61	14.69	14.14	14.37	12,451	-0.19(-1.28%)
Aug 11, 2021	14.22	14.78	14.22	14.56	14,205	+0.55(+3.91%)
Aug 10, 2021	13.89	14.19	13.81	14.01	8,784	+0.13(+0.94%)
Aug 09, 2021	13.94	14.31	13.80	13.88	14,468	-0.17(-1.19%)
Aug 06, 2021	14.10	14.10	13.94	14.05	6,426	-0.06(-0.40%)
Aug 05, 2021	14.18	14.56	14.10	14.10	8,518	-0.33(-2.31%)
Aug 04, 2021	14.47	14.55	14.17	14.44	10,310	-0.13(-0.92%)
Aug 03, 2021	14.66	14.77	14.47	14.57	10,488	-0.09(-0.60%)
Aug 02, 2021	14.75	14.75	14.66	14.66	4,376	+0.00(+0.00%)
Jul 30, 2021	14.84	14.84	14.66	14.66	4,488	-0.11(-0.75%)
Jul 29, 2021	14.84	14.84	14.66	14.77	5,461	+0.13(+0.89%)
Jul 28, 2021	14.69	14.74	14.57	14.64	5,925	-0.06(-0.39%)
Jul 27, 2021	14.60	14.82	14.56	14.70	7,465	-0.04(-0.24%)
Jul 26, 2021	14.57	14.92	14.38	14.73	15,325	-0.21(-1.43%)
Jul 23, 2021	15.12	15.18	14.84	14.95	14,840	-0.13(-0.86%)
Jul 22, 2021	15.23	15.42	15.04	15.08	5,069	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.13	15.29	18,294	-0.20(-1.32%)
Jul 20, 2021	15.63	15.93	15.49	15.49	14,835	-0.14(-0.89%)
Jul 19, 2021	15.82	16.04	15.40	15.63	21,207	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.98	16.05	10,470	-0.24(-1.48%)
Jul 15, 2021	16.23	16.55	16.18	16.29	18,545	+0.15(+0.92%)
Jul 14, 2021	16.26	16.60	16.01	16.14	25,232	-0.22(-1.36%)
Jul 13, 2021	16.47	16.69	16.23	16.36	10,646	+0.04(+0.23%)
Jul 12, 2021	16.22	16.79	16.21	16.33	27,874	+0.25(+1.58%)
Jul 09, 2021	17.55	17.85	15.77	16.07	47,520	-1.34(-7.69%)
Jul 08, 2021	17.63	17.95	17.26	17.41	31,019	-0.21(-1.21%)
Jul 07, 2021	17.80	18.41	17.63	17.63	9,514	-0.19(-1.04%)
Jul 06, 2021	18.12	18.20	17.81	17.81	7,624	-0.31(-1.69%)
Jul 02, 2021	18.18	18.31	18.12	18.12	6,154	-0.06(-0.36%)