Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.32	15.67	15.23	15.42	8,430	+0.08(+0.51%)
Dec 30, 2021	15.75	16.12	15.17	15.35	12,863	-0.52(-3.29%)
Dec 29, 2021	15.66	15.87	15.63	15.87	2,803	+0.11(+0.70%)
Dec 28, 2021	15.98	16.02	15.47	15.76	5,398	-0.39(-2.44%)
Dec 27, 2021	15.56	16.30	15.56	16.15	8,406	+0.25(+1.59%)
Dec 23, 2021	15.82	15.90	15.58	15.90	5,937	+0.35(+2.26%)
Dec 22, 2021	15.40	15.98	15.13	15.55	6,982	-0.40(-2.53%)
Dec 21, 2021	15.38	16.32	15.13	15.95	14,601	+0.92(+6.10%)
Dec 20, 2021	15.13	15.13	14.37	15.03	3,837	-0.32(-2.09%)
Dec 17, 2021	15.53	15.53	15.36	15.36	1,768	+0.14(+0.90%)
Dec 16, 2021	15.58	15.77	15.22	15.22	4,082	-0.13(-0.84%)
Dec 15, 2021	15.20	15.58	15.20	15.35	1,939	-0.47(-2.96%)
Dec 14, 2021	15.58	15.81	15.58	15.81	2,891	+0.50(+3.29%)
Dec 13, 2021	15.76	16.05	15.31	15.31	3,065	-0.67(-4.19%)
Dec 10, 2021	15.82	16.36	15.45	15.98	13,736	+0.09(+0.58%)
Dec 09, 2021	16.21	16.37	15.45	15.89	3,336	-0.16(-0.97%)
Dec 08, 2021	15.81	16.04	15.58	16.04	7,842	+0.10(+0.63%)
Dec 07, 2021	15.83	15.95	15.50	15.94	3,371	+0.11(+0.70%)
Dec 06, 2021	15.28	15.83	15.06	15.83	11,894	+0.61(+4.04%)
Dec 03, 2021	15.15	15.26	15.13	15.22	6,109	+0.02(+0.12%)
Dec 02, 2021	14.72	15.25	14.72	15.20	5,339	+0.16(+1.10%)
Dec 01, 2021	15.25	15.25	14.90	15.03	7,841	-0.05(-0.30%)
Nov 30, 2021	14.92	15.08	14.62	15.08	5,971	+0.02(+0.15%)
Nov 29, 2021	15.64	15.64	14.90	15.06	4,902	-0.12(-0.77%)
Nov 26, 2021	15.68	15.68	14.73	15.17	9,930	-0.67(-4.21%)
Nov 24, 2021	15.58	15.84	15.58	15.84	5,949	+0.24(+1.53%)
Nov 23, 2021	15.58	15.66	15.58	15.60	3,535	+0.02(+0.12%)
Nov 22, 2021	15.74	15.74	15.39	15.58	3,056	-0.19(-1.22%)
Nov 19, 2021	15.67	15.78	15.58	15.78	4,944	+0.19(+1.19%)
Nov 18, 2021	15.63	15.63	15.22	15.59	5,858	-0.14(-0.89%)
Nov 17, 2021	15.81	15.82	15.64	15.73	2,612	-0.18(-1.15%)
Nov 16, 2021	15.91	16.48	15.87	15.91	11,135	+0.01(+0.06%)
Nov 15, 2021	15.13	15.91	14.93	15.91	15,260	+0.66(+4.36%)
Nov 12, 2021	15.00	15.28	15.00	15.24	4,677	+0.13(+0.88%)
Nov 11, 2021	15.03	15.30	14.99	15.11	4,225	-0.03(-0.18%)
Nov 09, 2021	14.77	15.25	14.55	15.14	11,377	+0.08(+0.55%)
Nov 08, 2021	14.99	15.05	14.98	15.05	4,524	+0.09(+0.57%)
Nov 05, 2021	15.02	15.02	14.85	14.97	7,853	+0.04(+0.29%)
Nov 04, 2021	14.67	14.94	14.58	14.92	9,135	+0.21(+1.43%)
Nov 03, 2021	14.64	14.76	14.54	14.71	7,182	+0.07(+0.50%)
Nov 02, 2021	14.69	14.93	14.38	14.64	10,520	-0.23(-1.57%)
Nov 01, 2021	14.60	14.94	14.67	14.87	11,509	+0.21(+1.40%)
Oct 29, 2021	14.49	14.67	14.35	14.67	14,553	+0.36(+2.50%)
Oct 28, 2021	14.44	14.87	14.31	14.31	4,176	-0.32(-2.19%)
Oct 27, 2021	14.67	14.67	14.63	14.63	1,754	-0.07(-0.45%)
Oct 26, 2021	14.50	14.70	14.50	14.70	2,590	+0.15(+1.06%)
Oct 25, 2021	14.36	14.78	14.36	14.54	1,734	-0.07(-0.48%)
Oct 22, 2021	14.74	14.74	14.40	14.61	1,565	-0.21(-1.43%)
Oct 21, 2021	14.81	14.90	14.80	14.83	2,775	+0.08(+0.54%)
Oct 20, 2021	14.69	14.81	14.67	14.75	4,064	+0.08(+0.53%)
Oct 19, 2021	14.61	14.74	14.55	14.67	2,996	+0.09(+0.63%)
Oct 18, 2021	14.67	14.78	14.58	14.58	6,024	-0.05(-0.31%)
Oct 15, 2021	14.74	14.74	14.27	14.62	9,913	+0.00(+0.00%)
Oct 14, 2021	14.58	14.67	14.58	14.62	5,372	+0.14(+0.95%)
Oct 13, 2021	14.55	14.63	14.30	14.48	2,271	-0.14(-0.97%)
Oct 12, 2021	14.58	14.63	14.53	14.63	3,872	+0.09(+0.60%)
Oct 11, 2021	14.48	14.57	14.48	14.54	3,522	+0.06(+0.41%)
Oct 08, 2021	14.35	14.57	14.35	14.48	2,264	+0.21(+1.44%)
Oct 07, 2021	14.27	14.52	14.27	14.27	3,134	+0.01(+0.07%)
Oct 06, 2021	14.42	14.45	14.26	14.26	4,331	-0.20(-1.36%)
Oct 05, 2021	14.43	14.57	14.42	14.46	2,482	+0.16(+1.12%)
Oct 04, 2021	14.21	14.35	14.04	14.30	2,027	+0.09(+0.65%)

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.