Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.41	17.42	17.41	17.42	1,782	-0.16(-0.92%)
May 30, 2023	17.26	17.58	17.26	17.58	988	+0.31(+1.82%)
May 26, 2023	17.37	17.45	17.26	17.26	10,833	-0.24(-1.36%)
May 25, 2023	17.36	17.50	17.36	17.50	1,499	+0.12(+0.70%)
May 24, 2023	17.38	17.38	17.38	17.38	396	-0.01(-0.04%)
May 23, 2023	17.36	17.39	17.36	17.39	663	-0.07(-0.38%)
May 22, 2023	17.74	17.74	17.45	17.45	2,530	+0.05(+0.27%)
May 19, 2023	17.39	17.67	17.39	17.41	1,204	-0.43(-2.41%)
May 18, 2023	17.24	17.84	16.89	17.84	21,584	+0.89(+5.23%)
May 17, 2023	16.47	16.95	16.26	16.95	8,612	+0.37(+2.21%)
May 16, 2023	16.60	16.66	16.45	16.58	5,264	-0.11(-0.66%)
May 15, 2023	16.74	16.80	16.65	16.69	5,411	-0.30(-1.79%)
May 12, 2023	16.69	16.99	16.69	16.99	775	+0.18(+1.07%)
May 11, 2023	16.80	16.81	16.80	16.81	1,086	-0.07(-0.40%)
May 10, 2023	17.36	17.36	16.87	16.88	1,666	-0.10(-0.60%)
May 09, 2023	16.98	16.98	16.98	16.98	294	+0.28(+1.69%)
May 08, 2023	17.58	17.58	16.70	16.70	1,281	-0.63(-3.63%)
May 05, 2023	17.11	17.33	16.96	17.33	2,736	+0.51(+3.00%)
May 04, 2023	16.93	16.93	16.79	16.82	2,116	-0.21(-1.23%)
May 03, 2023	17.07	17.26	16.71	17.03	11,556	+0.06(+0.34%)
May 02, 2023	16.70	17.01	16.69	16.98	10,528	+0.28(+1.70%)
May 01, 2023	16.69	17.34	16.69	16.69	3,887	+0.00(+0.01%)
Apr 28, 2023	16.49	16.71	16.49	16.69	2,593	+0.26(+1.57%)
Apr 27, 2023	16.41	16.53	16.30	16.43	2,907	-0.34(-2.05%)
Apr 26, 2023	17.08	17.08	16.68	16.78	5,909	-0.23(-1.35%)
Apr 25, 2023	16.99	17.28	16.92	17.01	6,963	-0.46(-2.65%)
Apr 24, 2023	17.28	17.47	17.28	17.47	7,071	+0.39(+2.26%)
Apr 21, 2023	17.21	17.21	16.80	17.08	3,520	+0.22(+1.30%)
Apr 20, 2023	17.30	17.54	16.86	16.86	1,582	-0.25(-1.45%)
Apr 19, 2023	17.74	17.74	16.86	17.11	11,249	+0.24(+1.41%)
Apr 18, 2023	16.80	17.17	16.43	16.87	4,851	+0.31(+1.84%)
Apr 17, 2023	16.45	16.66	16.31	16.57	7,144	+0.22(+1.34%)
Apr 14, 2023	16.38	16.38	16.19	16.35	4,489	+0.00(+0.00%)
Apr 13, 2023	16.48	16.48	16.34	16.35	7,504	-0.03(-0.17%)
Apr 12, 2023	16.69	16.69	16.28	16.38	9,946	-0.43(-2.55%)
Apr 11, 2023	16.14	16.80	16.14	16.80	1,737	+0.50(+3.04%)
Apr 10, 2023	16.31	16.31	16.31	16.31	323	+0.10(+0.59%)
Apr 06, 2023	16.16	16.37	15.98	16.21	21,969	-0.10(-0.58%)
Apr 05, 2023	16.25	16.31	16.07	16.31	882	-0.05(-0.32%)
Apr 04, 2023	16.51	16.51	16.31	16.36	1,991	-0.05(-0.32%)
Apr 03, 2023	16.58	16.58	16.19	16.41	5,071	-0.44(-2.60%)
Mar 31, 2023	16.45	16.85	16.45	16.85	5,557	+0.00(+0.00%)
Mar 30, 2023	17.40	17.40	15.93	16.85	14,814	-0.08(-0.45%)
Mar 29, 2023	17.00	17.10	16.88	16.93	13,293	-0.01(-0.06%)
Mar 28, 2023	16.94	16.94	16.94	16.94	398	+0.00(+0.00%)
Mar 27, 2023	16.86	16.94	16.79	16.94	23,410	+0.01(+0.06%)
Mar 24, 2023	16.80	16.97	16.80	16.93	6,350	-0.27(-1.55%)
Mar 23, 2023	17.38	17.38	17.20	17.20	3,188	-0.26(-1.48%)
Mar 22, 2023	17.34	17.60	17.29	17.45	13,230	+0.13(+0.77%)
Mar 21, 2023	17.43	17.52	17.19	17.32	10,635	+0.04(+0.22%)
Mar 20, 2023	17.22	17.46	17.22	17.28	1,702	+0.07(+0.39%)
Mar 17, 2023	17.88	17.88	17.22	17.22	18,382	-0.67(-3.73%)
Mar 16, 2023	17.64	18.16	17.58	17.88	17,986	+0.47(+2.68%)
Mar 15, 2023	17.68	17.84	16.85	17.42	11,020	-0.80(-4.40%)
Mar 14, 2023	17.71	18.57	17.71	18.22	14,032	+0.57(+3.24%)
Mar 13, 2023	17.65	18.31	17.30	17.64	4,831	-0.95(-5.13%)
Mar 10, 2023	18.56	18.87	17.71	18.60	23,639	-0.19(-1.01%)
Mar 09, 2023	18.71	18.82	18.14	18.79	16,847	-0.10(-0.51%)
Mar 08, 2023	18.55	18.88	18.31	18.88	6,633	+0.51(+2.78%)
Mar 07, 2023	18.12	18.39	17.45	18.37	12,803	+0.33(+1.82%)
Mar 06, 2023	17.64	18.36	17.64	18.04	29,303	+0.40(+2.27%)
Mar 03, 2023	17.17	17.64	17.17	17.64	9,451	+0.48(+2.78%)
Mar 02, 2023	16.97	17.48	16.97	17.17	12,451	-0.23(-1.32%)