Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.29	14.29	13.02	13.19	65,872	-1.30(-8.98%)
Nov 27, 2020	13.44	14.51	12.92	14.49	59,033	+1.37(+10.48%)
Nov 25, 2020	13.75	14.20	12.88	13.11	49,758	-0.35(-2.59%)
Nov 24, 2020	11.46	14.91	11.46	13.46	156,427	+2.15(+19.04%)
Nov 23, 2020	10.53	11.45	10.36	11.31	62,839	+1.04(+10.08%)
Nov 20, 2020	9.797	10.48	9.732	10.27	19,859	+0.51(+5.26%)
Nov 19, 2020	9.696	9.920	9.393	9.760	39,749	+0.05(+0.47%)
Nov 18, 2020	9.842	10.04	9.439	9.714	46,836	+0.09(+0.95%)
Nov 17, 2020	9.448	10.08	9.448	9.622	43,949	+0.05(+0.57%)
Nov 16, 2020	9.622	10.08	9.531	9.567	46,086	+0.25(+2.72%)
Nov 13, 2020	9.535	9.897	9.315	9.315	13,421	+0.10(+1.13%)
Nov 12, 2020	9.622	9.622	9.164	9.210	19,996	-0.42(-4.38%)
Nov 11, 2020	10.54	11.00	9.623	9.632	33,959	-1.08(-10.09%)
Nov 10, 2020	10.54	11.11	10.39	10.71	24,331	+0.72(+7.25%)
Nov 09, 2020	11.12	11.46	9.989	9.989	117,799	+1.03(+11.45%)
Nov 06, 2020	8.981	9.018	8.844	8.963	27,716	-0.02(-0.20%)
Nov 05, 2020	8.981	9.311	8.981	8.981	37,604	-0.09(-1.01%)
Nov 04, 2020	9.036	9.073	8.798	9.073	10,787	+0.05(+0.52%)
Nov 03, 2020	9.155	9.155	8.981	9.026	7,816	-0.00(-0.01%)
Nov 02, 2020	9.164	9.247	8.898	9.027	11,256	-0.18(-1.99%)
Oct 30, 2020	9.210	9.233	9.164	9.210	2,837	+0.09(+1.00%)
Oct 29, 2020	8.789	9.458	8.706	9.118	20,805	-0.23(-2.45%)
Oct 28, 2020	9.852	10.05	9.164	9.348	4,354	-0.51(-5.20%)
Oct 27, 2020	9.870	10.38	9.861	9.861	15,145	-0.25(-2.45%)
Oct 26, 2020	10.39	10.39	10.04	10.11	27,142	-0.48(-4.50%)
Oct 23, 2020	10.63	10.63	10.35	10.58	7,965	+0.07(+0.70%)
Oct 22, 2020	10.47	10.63	10.47	10.51	1,379	+0.09(+0.88%)
Oct 21, 2020	10.42	10.55	10.36	10.42	4,413	-0.00(-0.03%)
Oct 20, 2020	10.86	10.86	10.17	10.42	12,904	-0.30(-2.79%)
Oct 19, 2020	11.04	11.04	10.72	10.72	3,669	-0.27(-2.50%)
Oct 16, 2020	10.92	11.18	10.92	11.00	4,037	+0.00(+0.00%)
Oct 15, 2020	10.77	11.08	10.54	11.00	4,481	+0.21(+1.91%)
Oct 14, 2020	10.79	11.08	10.55	10.79	5,210	+0.06(+0.55%)
Oct 13, 2020	11.00	11.04	10.73	10.73	5,686	-0.38(-3.46%)
Oct 12, 2020	11.33	11.33	11.03	11.12	10,514	-0.04(-0.37%)
Oct 09, 2020	11.00	11.35	11.00	11.16	21,278	+0.16(+1.46%)
Oct 08, 2020	11.00	11.00	10.36	11.00	5,840	+0.04(+0.33%)
Oct 07, 2020	10.65	10.96	10.36	10.96	7,714	+0.27(+2.48%)
Oct 06, 2020	10.82	11.00	10.58	10.69	17,236	+0.06(+0.60%)
Oct 05, 2020	10.72	10.80	10.26	10.63	5,333	+0.09(+0.83%)
Oct 02, 2020	10.07	10.64	10.05	10.54	6,328	+0.11(+1.10%)
Oct 01, 2020	10.26	10.60	9.943	10.43	5,196	+0.48(+4.79%)
Sep 30, 2020	11.13	11.43	9.861	9.952	54,874	-1.04(-9.46%)
Sep 29, 2020	11.13	11.23	10.81	10.99	6,256	+0.08(+0.71%)
Sep 28, 2020	11.00	11.73	10.62	10.91	18,080	+0.25(+2.32%)
Sep 25, 2020	10.19	10.87	10.19	10.67	15,385	+0.31(+2.96%)
Sep 24, 2020	10.45	10.71	10.18	10.36	17,298	-0.11(-1.09%)
Sep 23, 2020	10.51	10.75	10.47	10.47	11,142	-0.50(-4.55%)
Sep 22, 2020	10.92	11.40	10.58	10.97	19,089	+0.43(+4.13%)
Sep 21, 2020	10.69	11.68	10.40	10.54	20,156	-0.55(-4.96%)
Sep 18, 2020	11.00	11.46	10.34	11.09	31,317	+0.09(+0.83%)
Sep 17, 2020	10.16	11.17	10.16	11.00	24,303	+0.83(+8.21%)
Sep 16, 2020	9.155	10.36	9.155	10.16	22,242	+0.75(+7.98%)
Sep 15, 2020	9.384	9.714	9.320	9.412	19,377	+0.06(+0.69%)
Sep 14, 2020	9.192	9.348	8.986	9.348	21,963	+0.16(+1.70%)
Sep 11, 2020	9.164	10.19	9.164	9.192	5,019	+0.00(+0.00%)
Sep 10, 2020	9.682	9.682	9.118	9.192	41,149	-0.05(-0.50%)
Sep 09, 2020	9.293	9.391	9.000	9.238	23,345	-0.12(-1.27%)
Sep 08, 2020	8.999	9.485	8.798	9.357	29,879	+0.24(+2.61%)
Sep 04, 2020	9.320	10.25	8.706	9.118	27,279	+0.11(+1.22%)
Sep 03, 2020	9.063	9.971	8.898	9.008	60,657	+0.05(+0.51%)
Sep 02, 2020	9.027	9.091	8.926	8.963	24,144	+0.11(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.