Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.16	17.36	16.49	17.13	10,954	+0.06(+0.33%)
Mar 30, 2022	17.13	17.29	17.01	17.08	5,708	-0.07(-0.38%)
Mar 29, 2022	16.78	17.45	16.69	17.14	8,860	+0.29(+1.71%)
Mar 28, 2022	16.36	16.86	16.36	16.86	5,707	+0.58(+3.53%)
Mar 25, 2022	16.65	16.65	16.00	16.28	14,005	-0.27(-1.63%)
Mar 24, 2022	16.90	17.09	16.53	16.55	11,811	-0.42(-2.50%)
Mar 23, 2022	16.81	17.08	16.62	16.97	7,610	+0.34(+2.02%)
Mar 22, 2022	16.84	17.42	16.64	16.64	8,273	+0.03(+0.20%)
Mar 21, 2022	17.01	17.26	16.56	16.61	12,431	-0.27(-1.59%)
Mar 18, 2022	16.99	17.22	16.88	16.88	3,690	+0.03(+0.17%)
Mar 17, 2022	16.72	17.26	16.63	16.85	9,774	+0.17(+1.00%)
Mar 16, 2022	16.64	16.74	16.01	16.68	18,106	+0.21(+1.30%)
Mar 15, 2022	16.22	16.48	16.22	16.47	9,941	+0.32(+2.01%)
Mar 14, 2022	16.64	16.64	16.01	16.14	6,147	-0.50(-3.01%)
Mar 11, 2022	16.69	16.79	16.34	16.64	7,685	+0.01(+0.06%)
Mar 10, 2022	16.55	16.88	16.47	16.63	11,909	-0.22(-1.29%)
Mar 09, 2022	16.69	17.05	16.69	16.85	5,261	+0.45(+2.74%)
Mar 08, 2022	16.50	16.77	16.23	16.40	10,000	-0.11(-0.67%)
Mar 07, 2022	16.82	16.86	16.10	16.51	29,675	-0.31(-1.82%)
Mar 04, 2022	17.15	17.21	16.79	16.82	16,957	-0.66(-3.79%)
Mar 03, 2022	17.56	17.56	17.17	17.48	5,413	-0.03(-0.19%)
Mar 02, 2022	17.43	17.59	17.39	17.52	5,317	+0.20(+1.18%)
Mar 01, 2022	17.42	17.53	17.13	17.31	16,288	-0.13(-0.74%)
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%)