Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.82	17.99	17.81	17.90	1,601	+0.47(+2.72%)
Jan 30, 2023	17.39	17.43	17.33	17.43	961	+0.09(+0.55%)
Jan 27, 2023	17.07	17.33	16.77	17.33	7,411	+0.02(+0.11%)
Jan 26, 2023	17.05	17.31	17.05	17.31	3,445	+0.17(+0.99%)
Jan 25, 2023	16.89	17.14	16.81	17.14	17,663	-0.01(-0.03%)
Jan 24, 2023	16.90	17.15	16.90	17.15	1,914	+0.45(+2.68%)
Jan 23, 2023	16.85	17.25	16.67	16.70	20,086	-0.03(-0.15%)
Jan 20, 2023	16.88	16.88	16.48	16.72	3,046	-0.14(-0.84%)
Jan 19, 2023	16.43	17.03	16.43	16.87	1,981	-0.09(-0.50%)
Jan 18, 2023	16.95	17.14	16.66	16.95	3,143	-0.03(-0.17%)
Jan 17, 2023	16.68	17.61	16.54	16.98	9,824	-0.08(-0.44%)
Jan 13, 2023	16.86	17.12	16.86	17.06	2,625	+0.32(+1.92%)
Jan 12, 2023	16.04	16.73	15.96	16.73	9,605	+0.79(+4.95%)
Jan 11, 2023	15.91	15.94	15.77	15.94	2,462	+0.03(+0.19%)
Jan 10, 2023	15.89	16.10	15.79	15.91	9,638	+0.07(+0.45%)
Jan 09, 2023	15.97	15.97	15.84	15.84	1,350	+0.03(+0.20%)
Jan 06, 2023	16.22	16.22	15.81	15.81	6,150	-0.34(-2.13%)
Jan 05, 2023	15.79	16.52	15.74	16.16	3,543	+0.07(+0.41%)
Jan 04, 2023	16.10	16.71	15.97	16.09	23,192	-0.07(-0.41%)
Jan 03, 2023	15.52	16.18	15.52	16.16	8,844	+0.47(+3.02%)
Dec 30, 2022	15.75	16.03	15.67	15.68	8,339	+0.00(+0.00%)
Dec 29, 2022	15.39	16.09	15.39	15.68	14,030	+0.19(+1.22%)
Dec 28, 2022	15.60	15.63	15.49	15.49	3,802	+0.03(+0.18%)
Dec 27, 2022	15.54	15.82	15.39	15.46	12,369	-0.27(-1.69%)
Dec 23, 2022	16.19	16.21	15.73	15.73	12,859	-0.34(-2.12%)
Dec 22, 2022	16.54	16.54	15.94	16.07	2,228	-0.69(-4.12%)
Dec 21, 2022	14.89	16.86	14.89	16.76	25,065	+0.99(+6.31%)
Dec 20, 2022	15.78	15.92	14.68	15.77	34,844	-1.34(-7.86%)
Dec 19, 2022	17.85	17.85	17.11	17.11	4,382	-0.74(-4.14%)
Dec 16, 2022	17.82	17.86	17.77	17.85	1,414	-0.14(-0.79%)
Dec 15, 2022	17.72	18.04	17.72	17.99	1,558	+0.19(+1.06%)
Dec 14, 2022	18.49	18.49	17.80	17.80	1,364	+0.04(+0.21%)
Dec 13, 2022	17.60	17.79	17.60	17.77	2,105	+0.25(+1.41%)
Dec 12, 2022	17.19	17.68	17.19	17.52	7,240	+0.37(+2.15%)
Dec 09, 2022	17.31	17.82	17.05	17.15	7,962	-0.37(-2.11%)
Dec 08, 2022	17.60	17.96	17.50	17.52	3,181	-0.22(-1.23%)
Dec 07, 2022	17.93	17.93	17.68	17.74	4,502	-0.28(-1.55%)
Dec 06, 2022	18.14	18.14	18.02	18.02	479	-0.13(-0.70%)
Dec 05, 2022	18.32	18.59	18.09	18.14	3,072	+0.02(+0.11%)
Dec 02, 2022	18.03	18.12	18.02	18.12	2,425	-0.06(-0.36%)
Dec 01, 2022	18.55	18.55	17.91	18.19	2,086	+0.28(+1.57%)
Nov 30, 2022	18.30	18.50	17.91	17.91	3,319	-0.65(-3.52%)
Nov 29, 2022	18.52	18.56	18.52	18.56	1,310	+0.28(+1.54%)
Nov 28, 2022	18.35	18.35	17.91	18.28	2,467	-0.06(-0.32%)
Nov 25, 2022	18.07	18.34	18.07	18.34	665	+0.51(+2.86%)
Nov 23, 2022	18.07	18.12	17.83	17.83	4,035	-0.09(-0.48%)
Nov 22, 2022	17.65	17.92	17.65	17.92	4,197	+0.28(+1.60%)
Nov 21, 2022	17.50	17.87	17.50	17.63	4,624	-0.24(-1.37%)
Nov 18, 2022	18.01	18.21	17.84	17.88	4,244	-0.21(-1.14%)
Nov 17, 2022	17.88	18.08	17.88	18.08	1,705	-0.04(-0.21%)
Nov 16, 2022	18.04	18.25	18.04	18.12	2,140	-0.25(-1.36%)
Nov 15, 2022	18.49	18.49	18.37	18.37	746	-0.12(-0.64%)
Nov 14, 2022	18.35	18.86	18.13	18.49	4,637	+0.13(+0.72%)
Nov 11, 2022	18.26	18.39	18.26	18.36	1,927	-0.09(-0.51%)
Nov 10, 2022	18.82	19.21	18.22	18.45	13,925	-0.17(-0.91%)
Nov 09, 2022	18.86	18.93	18.55	18.62	7,931	-0.19(-1.00%)
Nov 08, 2022	18.58	18.82	18.58	18.81	1,476	+0.45(+2.46%)
Nov 07, 2022	18.84	19.18	18.36	18.36	9,742	-0.27(-1.46%)
Nov 04, 2022	19.01	19.01	18.51	18.63	4,806	-0.19(-1.00%)
Nov 03, 2022	19.19	19.27	18.82	18.82	8,320	-0.56(-2.91%)
Nov 02, 2022	19.19	19.38	19.04	19.38	14,317	+0.52(+2.74%)