Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.97	17.50	16.97	17.44	19,305	+0.28(+1.62%)
Feb 25, 2022	17.52	17.58	16.94	17.16	12,705	-0.15(-0.86%)
Feb 24, 2022	17.08	17.62	16.81	17.31	20,612	-0.15(-0.85%)
Feb 23, 2022	17.44	17.53	16.80	17.46	8,890	-0.16(-0.90%)
Feb 22, 2022	17.71	17.81	16.79	17.62	27,742	-0.15(-0.84%)
Feb 18, 2022				17.77	0	+0.13(+0.74%)
Feb 17, 2022	16.71	17.64	16.71	17.64	23,899	+0.34(+1.99%)
Feb 16, 2022	16.53	17.44	15.54	17.29	17,422	+0.68(+4.08%)
Feb 15, 2022	15.68	16.75	15.63	16.62	32,055	+1.12(+7.25%)
Feb 14, 2022	15.32	15.84	15.29	15.49	9,494	-0.08(-0.54%)
Feb 11, 2022	15.48	15.70	15.35	15.58	4,567	+0.08(+0.54%)
Feb 10, 2022	15.68	15.68	15.00	15.49	10,530	-0.09(-0.60%)
Feb 09, 2022	15.59	15.86	15.49	15.59	4,101	-0.29(-1.81%)
Feb 08, 2022	15.48	15.88	15.40	15.87	9,111	+0.47(+3.07%)
Feb 07, 2022	15.37	15.49	15.15	15.40	4,662	+0.38(+2.53%)
Feb 04, 2022	15.02	15.75	15.02	15.02	5,184	+0.12(+0.81%)
Feb 03, 2022	15.68	15.76	14.90	14.90	6,137	-0.71(-4.52%)
Feb 02, 2022	15.29	15.64	15.25	15.60	4,464	+0.32(+2.13%)
Feb 01, 2022	14.89	15.28	14.69	15.28	3,061	+0.40(+2.68%)
Jan 31, 2022	14.27	14.85	14.27	14.88	2,661	+0.36(+2.49%)
Jan 28, 2022	14.63	14.63	14.43	14.52	4,328	-0.09(-0.59%)
Jan 27, 2022	14.70	14.95	14.38	14.61	4,935	-0.24(-1.61%)
Jan 26, 2022	14.53	15.35	14.40	14.84	5,497	+0.15(+1.05%)
Jan 25, 2022	14.50	14.69	14.34	14.69	5,961	+0.08(+0.57%)
Jan 24, 2022	15.17	15.17	14.56	14.61	4,638	-0.90(-5.77%)
Jan 21, 2022	15.40	15.50	15.31	15.50	2,086	-0.07(-0.48%)
Jan 20, 2022	15.66	15.95	15.57	15.58	2,493	-0.12(-0.77%)
Jan 19, 2022	15.70	15.70	15.70	15.70	784	+0.13(+0.83%)
Jan 18, 2022	15.84	15.93	15.57	15.57	2,791	-0.50(-3.12%)
Jan 14, 2022				16.07	0	-0.30(-1.81%)
Jan 13, 2022	16.41	16.41	15.82	16.36	4,549	+0.16(+1.00%)
Jan 12, 2022	16.14	16.23	16.13	16.20	10,239	+0.08(+0.49%)
Jan 11, 2022	15.59	16.14	15.34	16.12	5,358	+0.24(+1.52%)
Jan 10, 2022	15.75	15.88	15.31	15.88	11,404	+0.00(+0.00%)
Jan 07, 2022	15.66	15.88	15.54	15.88	6,766	+0.15(+0.94%)
Jan 06, 2022	15.57	15.75	15.31	15.73	5,011	+0.29(+1.86%)
Jan 05, 2022	15.16	15.57	15.16	15.45	9,659	+0.14(+0.91%)
Jan 04, 2022	15.46	15.59	15.31	15.31	6,423	-0.14(-0.90%)
Jan 03, 2022	15.98	16.07	15.40	15.45	6,313	-0.16(-1.04%)
Dec 31, 2021	15.50	15.85	15.41	15.61	8,331	+0.08(+0.51%)
Dec 30, 2021	15.94	16.31	15.35	15.53	12,711	-0.53(-3.29%)
Dec 29, 2021	15.85	16.06	15.82	16.06	2,770	+0.11(+0.70%)
Dec 28, 2021	16.17	16.22	15.65	15.95	5,334	-0.40(-2.44%)
Dec 27, 2021	15.74	16.49	15.74	16.35	8,307	+0.26(+1.59%)
Dec 23, 2021	16.01	16.09	15.77	16.09	5,867	+0.36(+2.26%)
Dec 22, 2021	15.59	16.17	15.31	15.73	6,899	-0.41(-2.53%)
Dec 21, 2021	15.57	16.51	15.31	16.14	14,429	+0.93(+6.10%)
Dec 20, 2021	15.31	15.31	14.55	15.21	3,792	-0.32(-2.09%)
Dec 17, 2021	15.72	15.72	15.54	15.54	1,747	+0.14(+0.90%)
Dec 16, 2021	15.77	15.96	15.40	15.40	4,034	-0.13(-0.84%)
Dec 15, 2021	15.39	15.77	15.39	15.53	1,916	-0.47(-2.96%)
Dec 14, 2021	15.77	16.00	15.77	16.00	2,857	+0.51(+3.29%)
Dec 13, 2021	15.95	16.24	15.49	15.49	3,028	-0.68(-4.19%)
Dec 10, 2021	16.01	16.56	15.64	16.17	13,574	+0.09(+0.58%)
Dec 09, 2021	16.40	16.57	15.63	16.08	3,297	-0.16(-0.97%)
Dec 08, 2021	16.00	16.23	15.77	16.23	7,750	+0.10(+0.63%)
Dec 07, 2021	16.02	16.14	15.69	16.13	3,331	+0.11(+0.70%)
Dec 06, 2021	15.46	16.02	15.24	16.02	11,753	+0.62(+4.04%)
Dec 03, 2021	15.34	15.45	15.31	15.40	6,037	+0.02(+0.12%)
Dec 02, 2021	14.90	15.43	14.90	15.38	5,276	+0.17(+1.10%)