Candlestick / Heikin Ashi Chart & Patterns of Ark Restaurants Corp (ARKR)
Latest Candlestick / Heikin Ashi patterns of Ark Restaurants Corp
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Strong Bullish | Candlestick pattern Bullish Gapup formed at a pretty high level. Momentum continues. | |
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Mild Bearish | Candlestick pattern Hanging man at uptrend formed , but volume or other trend not very supportive | |
| Weekly | Mild Bullish | Candlestick pattern Hammer formed , but volume or other trend not very supportive | |
| Weekly | Strong Bullish | Bullish Heikin Ashi Pattern formed with high volume | |
| Monthly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Ark Restaurants Corp
| Tick | Analysis |
|---|---|
| Daily | Long Term Descending Triangle , Top Points :15.11/29-Jan-24 00:00 15.65/07-Dec-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Short Term Lower High and Lower Lows , Top Points :14.0/09-May-24 00:00 17.93/09-Aug-23 00:00 18.49/25-Jul-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 17.9001/18-Jul-23 00:00 |
| Daily | Long Term Lower High and Lower Lows , Top Points :14.0/09-May-24 00:00 15.11/29-Jan-24 00:00 18.6583/06-Jul-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 17.9001/18-Jul-23 00:00 |
| Daily | Long Term Lower High and Lower Lows , Top Points :15.11/29-Jan-24 00:00 15.65/07-Dec-23 00:00 18.75/20-Jun-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 14.91/07-Nov-23 00:00 17.385/16-May-23 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.6/01-Apr-24 00:00 13.72/15-Mar-24 00:00 14.0/13-Feb-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.6/01-Apr-24 00:00 13.72/15-Mar-24 00:00 13.8/08-Mar-24 00:00 14.0/13-Feb-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Long Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Long Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Short Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.64/08-Apr-24 00:00 13.6/01-Apr-24 00:00 13.72/15-Mar-24 00:00 |
| Daily | Medium Term Resistance Line, Top Points :14.0/09-May-24 00:00 14.28/20-Mar-24 00:00 |
| Daily | Short Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.6/01-Apr-24 00:00 13.72/15-Mar-24 00:00 13.8/12-Mar-24 00:00 |
| Daily | Long Term Resistance Line, Top Points :15.65/07-Dec-23 00:00 15.75/27-Oct-23 00:00 |
| Daily | Medium Term Resistance Line, Top Points :14.0/09-May-24 00:00 14.0/15-Apr-24 00:00 14.28/20-Mar-24 00:00 14.44/23-Feb-24 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.6/01-Apr-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Medium Term Resistance Line, Top Points :14.0/09-May-24 00:00 14.28/20-Mar-24 00:00 |
| Daily | Short Term Resistance Line, Top Points :14.0/09-May-24 00:00 14.0/19-Apr-24 00:00 13.97/05-Apr-24 00:00 |
| Daily | Long Term Lower High and Lower Lows , Top Points :15.11/29-Jan-24 00:00 15.65/07-Dec-23 00:00 18.75/20-Jun-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 15.04/09-Oct-23 00:00 17.0/06-Apr-23 00:00 |
| Daily | Short Term Resistance Line, Top Points :14.0/09-May-24 00:00 14.0/18-Apr-24 00:00 |
| Daily | Long Term Lower High and Lower Lows , Top Points :15.65/07-Dec-23 00:00 18.75/20-Jun-23 00:00 19.8/08-Mar-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 14.91/07-Nov-23 00:00 17.0/06-Apr-23 00:00 |
| Daily | Short Term Resistance Line, Top Points :14.0/09-May-24 00:00 14.0/19-Apr-24 00:00 14.0/15-Apr-24 00:00 13.97/05-Apr-24 00:00 14.05/25-Mar-24 00:00 |
| Daily | Medium Term Lower High and Lower Lows , Top Points :14.0/09-May-24 00:00 14.75/15-Feb-24 00:00 18.37/03-Aug-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 17.9001/18-Jul-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.8/04-Jan-24 00:00 |
| Daily | Medium Term Lower High and Lower Lows , Top Points :14.0/09-May-24 00:00 18.37/03-Aug-23 00:00 , Bottom Points : 13.45/02-May-24 00:00 17.9001/18-Jul-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 13.45/02-May-24 00:00 13.6/01-Apr-24 00:00 |
| Weekly | Long Term Lower High and Lower Lows , Top Points :19.5/10-Mar-23 00:00 21.75/12-Aug-22 00:00 , Bottom Points : 13.55/03-May-24 00:00 16.56/30-Dec-22 00:00 |
| Weekly | Long Term Lower High and Lower Lows , Top Points :21.75/12-Aug-22 00:00 27.03/29-Dec-17 00:00 , Bottom Points : 13.55/03-May-24 00:00 16.0/17-Jun-22 00:00 |
| Weekly | Short Term Lower High and Lower Lows , Top Points :14.05/22-Mar-24 00:00 15.11/26-Jan-24 00:00 15.64/24-Nov-23 00:00 18.75/16-Jun-23 00:00 19.5/10-Mar-23 00:00 , Bottom Points : 13.55/03-May-24 00:00 15.2/13-Oct-23 00:00 16.3008/18-Aug-23 00:00 17.0/06-Apr-23 00:00 |
| Weekly | Short Term Lower High and Lower Lows , Top Points :14.0/09-May-24 00:00 14.44/23-Feb-24 00:00 15.11/26-Jan-24 00:00 , Bottom Points : 13.55/03-May-24 00:00 13.72/15-Mar-24 00:00 14.1/16-Feb-24 00:00 |
| Weekly | Medium Term Support Line, Bottom Points : 13.55/03-May-24 00:00 13.85/05-Jan-24 00:00 |
| Weekly | Medium Term Descending Triangle , Top Points :15.11/26-Jan-24 00:00 15.75/27-Oct-23 00:00 , Bottom Points : 13.55/03-May-24 00:00 13.85/05-Jan-24 00:00 |
| Weekly | Long Term Lower High and Lower Lows , Top Points :18.75/16-Jun-23 00:00 19.5/10-Mar-23 00:00 21.75/12-Aug-22 00:00 , Bottom Points : 13.55/03-May-24 00:00 15.2/13-Oct-23 00:00 16.56/30-Dec-22 00:00 |
| Weekly | Short Term Lower High and Lower Lows , Top Points :14.05/22-Mar-24 00:00 15.75/27-Oct-23 00:00 18.75/16-Jun-23 00:00 19.5/10-Mar-23 00:00 , Bottom Points : 13.55/03-May-24 00:00 13.85/05-Jan-24 00:00 15.2/13-Oct-23 00:00 17.0/06-Apr-23 00:00 |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :18.75/16-Jun-23 00:00 19.5/10-Mar-23 00:00 21.75/12-Aug-22 00:00 , Bottom Points : 13.55/03-May-24 00:00 16.56/30-Dec-22 00:00 17.8/02-Sep-22 00:00 |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :15.11/26-Jan-24 00:00 15.75/27-Oct-23 00:00 18.75/16-Jun-23 00:00 19.5/10-Mar-23 00:00 , Bottom Points : 13.55/03-May-24 00:00 17.0/06-Apr-23 00:00 |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :18.75/16-Jun-23 00:00 19.5/10-Mar-23 00:00 , Bottom Points : 13.55/03-May-24 00:00 13.85/05-Jan-24 00:00 15.2/13-Oct-23 00:00 17.0/06-Apr-23 00:00 |
| Monthly | Medium Term Resistance Line, Top Points :20.66/31-Oct-22 00:00 20.3/30-Apr-21 00:00 |
| Monthly | Long Term Resistance Line, Top Points :20.66/31-Oct-22 00:00 20.3/30-Apr-21 00:00 |
| Monthly | Long Term Symmetric Triangle , Top Points :20.66/31-Oct-22 00:00 22.49/31-Dec-19 00:00 , Bottom Points : 13.6/30-Apr-24 00:00 9.75/31-Aug-20 00:00 |
| Monthly | Long Term Symmetric Triangle , Top Points :20.66/31-Oct-22 00:00 27.03/29-Dec-17 00:00 , Bottom Points : 13.6/30-Apr-24 00:00 9.75/31-Aug-20 00:00 |
| Monthly | Short Term Resistance Line, Top Points :20.66/31-Oct-22 00:00 20.3/30-Apr-21 00:00 |
| Monthly | Long Term Lower High and Lower Lows , Top Points :20.66/31-Oct-22 00:00 27.03/29-Dec-17 00:00 , Bottom Points : 9.75/31-Aug-20 00:00 13.26/30-Sep-11 00:00 |
| Monthly | Short Term Lower High and Lower Lows , Top Points :14.61/31-Jan-24 00:00 18.5/30-Jun-23 00:00 18.9/31-Jan-23 00:00 20.66/31-Oct-22 00:00 , Bottom Points : 13.6/30-Apr-24 00:00 15.24/29-Sep-23 00:00 16.56/30-Dec-22 00:00 |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :20.66/31-Oct-22 00:00 22.49/31-Dec-19 00:00 , Bottom Points : 13.6/30-Apr-24 00:00 15.695/30-Sep-21 00:00 |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :18.5/30-Jun-23 00:00 20.66/31-Oct-22 00:00 , Bottom Points : 13.6/30-Apr-24 00:00 16.56/30-Dec-22 00:00 |
Historical Candlestick Chart Pattern of Ark Restaurants Corp
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Hammer | Weekly | Bullish One Day Patterns | 09_May_2024 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 09_May_2024 | ||
| Hanging Man At Uptrend | Weekly | Bearish One Day Patterns | 09_May_2024 | ||
| Hammer | Monthly | Bullish One Day Patterns | 30_Apr_2024 | ||
| Hammer At Downtrend | Monthly | Bullish One Day Patterns | 30_Apr_2024 | ||
| Doji | Daily | Consolidation Patterns | 08_May_2024 | ||
| Bullish Marubozu | Daily | Bullish One Day Patterns | 07_May_2024 | ||
| Bullish Marubozu | Monthly | Bullish One Day Patterns | 28_Mar_2024 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 28_Mar_2024 | ||
| Bullish Belt Hold | Monthly | Bullish Two Day Patterns | 28_Mar_2024 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 07_May_2024 | ||
| Bearish Marubozu | Weekly | Bearish One Day Patterns | 23_Apr_2024 | ||
| Below The Stomach | Weekly | Bearish Two Day Patterns | 23_Apr_2024 | ||
| Doji | Daily | Consolidation Patterns | 07_May_2024 | ||
| Upside Tasuki Gap | Daily | Bullish Three Day Patterns | 06_May_2024 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 06_May_2024 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 03_May_2024 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 12_Apr_2024 | ||
| Doji | Daily | Consolidation Patterns | 03_May_2024 | ||
| Hammer | Weekly | Bullish One Day Patterns | 05_Apr_2024 | ||
| Hammer At Downtrend | Weekly | Bullish One Day Patterns | 05_Apr_2024 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 02_May_2024 | ||
| Doji | Daily | Consolidation Patterns | 02_May_2024 | ||
| Hammer | Monthly | Bullish One Day Patterns | 30_Nov_2023 | ||
| Hammer At Downtrend | Monthly | Bullish One Day Patterns | 30_Nov_2023 | ||
| Bearish Harami | Weekly | Bearish Two Day Patterns | 28_Mar_2024 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 30_Apr_2024 | ||
| Inverted Hammer At Downtrend | Daily | Bullish One Day Patterns | 30_Apr_2024 | ||
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 22_Mar_2024 | ||
| Bullish Piercing | Monthly | Bullish Two Day Patterns | 31_Oct_2023 | ||
| Doji | Daily | Consolidation Patterns | 23_Apr_2024 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 22_Apr_2024 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 22_Apr_2024 | ||
| Bearish Abandoned Baby | Daily | Bearish Three Day Patterns | 22_Apr_2024 | ||
| Evening Doji Star | Daily | Bearish Three Day Patterns | 22_Apr_2024 | ||
| Three Outside Down | Monthly | Bearish Three Day Patterns | 31_Aug_2023 | ||
| Dragonfly Doji | Daily | Bullish One Day Patterns | 19_Apr_2024 | ||
| Hammer | Weekly | Bullish One Day Patterns | 01_Mar_2024 | ||
| Hammer At Downtrend | Weekly | Bullish One Day Patterns | 01_Mar_2024 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Patterns | 31_Jul_2023 | ||
| Bearish Harami Cross | Daily | Bearish Two Day Patterns | 19_Apr_2024 | ||
| Below The Stomach | Weekly | Bearish Two Day Patterns | 01_Mar_2024 | ||
| Doji | Daily | Consolidation Patterns | 19_Apr_2024 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 17_Apr_2024 | ||
| Bullish Tri Star | Monthly | Bullish Three Day Patterns | 31_May_2023 | ||
| Bearish Marubozu | Daily | Bearish One Day Patterns | 17_Apr_2024 | ||
| Bearish Marubozu | Daily | Bearish One Day Patterns | 16_Apr_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 09_Feb_2024 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 16_Apr_2024 | ||
| Below The Stomach | Daily | Bearish Two Day Patterns | 16_Apr_2024 | ||
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 02_Feb_2024 | ||
| You are viewing last 51 Historical Candlestick pattern of Ark Restaurants Corp | |||||
Historical Heikin Ashi Chart Pattern of Ark Restaurants Corp
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of Ark Restaurants Corp
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 09-May-24 | 13.96 | 14.00 | 13.96 | 14.00 | 1796 | 0.0400 | 0.287% | 13.54 | 14.00 | 13.54 | 13.98 |
| 08-May-24 | 13.52 | 13.52 | 13.52 | 13.52 | 1235 | 0 | 0% | 13.56 | 13.56 | 13.52 | |
| 07-May-24 | 13.52 | 13.52 | 13.52 | 13.52 | 2989 | 0.0001 | 0.0007% | 13.61 | 13.61 | 13.52 | 13.52 |
| 06-May-24 | 13.84 | 13.84 | 13.49 | 13.49 | 1628 | 0.350 | 2.59% | 13.55 | 13.84 | 13.49 | 13.67 |
| 03-May-24 | 13.55 | 13.55 | 13.55 | 13.55 | 533 | 0 | 0% | 13.55 | 13.55 | 13.55 | |
| 02-May-24 | 13.45 | 13.45 | 13.45 | 13.45 | 742 | 0 | 0% | 13.65 | 13.65 | 13.45 | |
| 01-May-24 | 13.61 | 13.62 | 13.59 | 13.59 | 1423 | 0.0300 | 0.221% | 13.70 | 13.70 | 13.59 | 13.60 |
| 30-Apr-24 | 13.66 | 13.80 | 13.60 | 13.60 | 1204 | 0.200 | 1.47% | 13.73 | 13.80 | 13.60 | 13.67 |
| 23-Apr-24 | 13.63 | 13.63 | 13.63 | 13.63 | 336 | 0 | 0% | 13.84 | 13.84 | 13.63 | |
| 22-Apr-24 | 13.82 | 13.82 | 13.63 | 13.63 | 1254 | 0.190 | 1.39% | 13.95 | 13.95 | 13.63 | 13.73 |
| 19-Apr-24 | 14.00 | 14.00 | 14.00 | 14.00 | 3126 | 0.0001 | 0.0007% | 13.90 | 14.00 | 13.90 | 14.00 |
| 18-Apr-24 | 13.93 | 14.00 | 13.81 | 14.00 | 978 | 0.190 | 1.38% | 13.87 | 14.00 | 13.81 | 13.94 |
| 17-Apr-24 | 14.00 | 14.00 | 13.90 | 13.90 | 1449 | 0.101 | 0.730% | 13.78 | 14.00 | 13.78 | 13.95 |
| 16-Apr-24 | 13.82 | 13.82 | 13.74 | 13.74 | 584 | 0.080 | 0.582% | 13.79 | 13.82 | 13.74 | 13.78 |
| 15-Apr-24 | 13.72 | 14.00 | 13.60 | 14.00 | 10682 | 0.400 | 2.94% | 13.75 | 14.00 | 13.60 | 13.83 |
| 12-Apr-24 | 13.80 | 13.80 | 13.62 | 13.71 | 3137 | 0.180 | 1.32% | 13.76 | 13.80 | 13.62 | 13.73 |
| 11-Apr-24 | 13.78 | 13.78 | 13.78 | 13.78 | 183 | 0 | 0% | 13.75 | 13.75 | 13.78 | |
| 10-Apr-24 | 13.65 | 13.89 | 13.65 | 13.78 | 1401 | 0.240 | 1.76% | 13.76 | 13.89 | 13.65 | 13.74 |
| 09-Apr-24 | 13.62 | 13.66 | 13.62 | 13.66 | 1729 | 0.0400 | 0.294% | 13.87 | 13.87 | 13.62 | 13.64 |
| 08-Apr-24 | 14.00 | 14.00 | 13.62 | 13.64 | 2624 | 0.380 | 2.79% | 13.93 | 14.00 | 13.62 | 13.81 |
Weekly OHLCV & Heikin Ashi values of Ark Restaurants Corp
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06-May-24 | 10-May-24 | 13.84 | 14.00 | 13.49 | 14.00 | 7648 | 0.510 | 3.78% | 13.59 | 14.00 | 13.49 | 13.83 |
| 29-Apr-24 | 03-May-24 | 13.66 | 13.80 | 13.45 | 13.55 | 3902 | 0.350 | 2.60% | 13.56 | 13.80 | 13.45 | 13.61 |
| 22-Apr-24 | 26-Apr-24 | 13.82 | 13.82 | 13.63 | 13.63 | 1590 | 0.190 | 1.39% | 13.40 | 13.82 | 13.40 | 13.73 |
| 15-Apr-24 | 19-Apr-24 | 13.72 | 14.00 | 13.60 | 14.00 | 16819 | 0.400 | 2.94% | 12.96 | 14.00 | 12.96 | 13.83 |
| 08-Apr-24 | 12-Apr-24 | 14.00 | 14.00 | 13.62 | 13.71 | 9074 | 0.380 | 2.79% | 12.09 | 14.00 | 12.09 | 13.83 |
| 01-Apr-24 | 05-Apr-24 | 13.78 | 14.00 | 0 | 13.97 | 7560 | 14.00 | NA | 13.74 | 14.00 | 0 | 10.44 |
| 25-Mar-24 | 29-Mar-24 | 14.05 | 14.05 | 13.73 | 13.75 | 2262 | 0.320 | 2.33% | 13.58 | 14.05 | 13.58 | 13.89 |
| 18-Mar-24 | 22-Mar-24 | 13.40 | 14.29 | 12.94 | 14.05 | 17673 | 1.35 | 10.41% | 13.49 | 14.29 | 12.94 | 13.67 |
| 11-Mar-24 | 15-Mar-24 | 14.01 | 14.22 | 12.94 | 13.72 | 29427 | 1.28 | 9.93% | 13.25 | 14.22 | 12.94 | 13.72 |
| 04-Mar-24 | 08-Mar-24 | 14.07 | 14.26 | 13.80 | 13.80 | 4358 | 0.460 | 3.33% | 12.51 | 14.26 | 12.51 | 13.98 |
| 26-Feb-24 | 01-Mar-24 | 14.25 | 14.40 | 0 | 13.98 | 11394 | 14.40 | NA | 14.37 | 14.40 | 0 | 10.66 |
| 19-Feb-24 | 23-Feb-24 | 14.15 | 14.44 | 14.02 | 14.44 | 6655 | 0.420 | 3.00% | 14.48 | 14.48 | 14.02 | 14.26 |
| 12-Feb-24 | 16-Feb-24 | 14.33 | 14.85 | 13.80 | 14.10 | 9980 | 1.05 | 7.61% | 14.69 | 14.85 | 13.80 | 14.27 |
| 05-Feb-24 | 09-Feb-24 | 15.00 | 15.00 | 14.05 | 14.15 | 11087 | 0.950 | 6.76% | 14.84 | 15.00 | 14.05 | 14.55 |
| 29-Jan-24 | 02-Feb-24 | 15.11 | 15.64 | 14.61 | 14.92 | 4436 | 1.03 | 7.05% | 14.61 | 15.64 | 14.61 | 15.07 |
| 22-Jan-24 | 26-Jan-24 | 15.00 | 15.11 | 14.34 | 15.11 | 7075 | 0.770 | 5.37% | 14.32 | 15.11 | 14.32 | 14.89 |
| 15-Jan-24 | 19-Jan-24 | 14.02 | 15.14 | 14.00 | 15.00 | 8976 | 1.14 | 8.12% | 14.11 | 15.14 | 14.00 | 14.54 |
| 08-Jan-24 | 12-Jan-24 | 13.83 | 14.40 | 13.83 | 14.40 | 3915 | 0.570 | 4.12% | 14.10 | 14.40 | 13.83 | 14.11 |
| 01-Jan-24 | 05-Jan-24 | 14.04 | 14.24 | 13.80 | 13.85 | 5581 | 0.444 | 3.22% | 14.21 | 14.24 | 13.80 | 13.98 |
| 25-Dec-23 | 29-Dec-23 | 14.37 | 14.46 | 14.03 | 14.07 | 6047 | 0.430 | 3.06% | 14.18 | 14.46 | 14.03 | 14.23 |
Monthly OHLCV & Heikin Ashi values of Ark Restaurants Corp
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-May-24 | 31-May-24 | 13.61 | 14.00 | 13.45 | 14.00 | 10346 | 0.550 | 4.09% | 10.53 | 14.00 | 10.53 | 13.77 |
| 01-Apr-24 | 30-Apr-24 | 13.78 | 14.00 | 0 | 13.60 | 36247 | 14.00 | NA | 10.72 | 14.00 | 0 | 10.35 |
| 01-Mar-24 | 31-Mar-24 | 0 | 14.29 | 0 | 13.75 | 54166 | 14.29 | NA | 14.42 | 14.42 | 0 | 7.01 |
| 01-Feb-24 | 29-Feb-24 | 14.83 | 15.64 | 13.80 | 14.38 | 39901 | 1.84 | 13.33% | 14.18 | 15.64 | 13.80 | 14.66 |
| 01-Jan-24 | 31-Jan-24 | 14.04 | 15.42 | 13.80 | 14.61 | 28752 | 1.62 | 11.74% | 13.90 | 15.42 | 13.80 | 14.47 |
| 01-Dec-23 | 31-Dec-23 | 15.50 | 15.75 | 10.27 | 14.07 | 109 K | 5.48 | 53.36% | 13.90 | 15.75 | 10.27 | 13.90 |
| 01-Nov-23 | 30-Nov-23 | 15.75 | 15.75 | 0 | 15.50 | 57016 | 15.75 | NA | 16.04 | 16.04 | 0 | 11.75 |
| 01-Oct-23 | 31-Oct-23 | 15.01 | 15.83 | 15.00 | 15.74 | 36551 | 0.830 | 5.53% | 16.69 | 16.69 | 15.00 | 15.40 |
| 01-Sep-23 | 30-Sep-23 | 16.06 | 16.64 | 15.10 | 15.24 | 67146 | 1.54 | 10.20% | 17.61 | 17.61 | 15.10 | 15.76 |
| 01-Aug-23 | 31-Aug-23 | 17.95 | 18.37 | 15.75 | 16.12 | 194 K | 2.62 | 16.63% | 18.18 | 18.37 | 15.75 | 17.05 |
| 01-Jul-23 | 31-Jul-23 | 18.65 | 18.75 | 17.88 | 17.95 | 67600 | 0.870 | 4.87% | 18.05 | 18.75 | 17.88 | 18.31 |
| 01-Jun-23 | 30-Jun-23 | 18.06 | 18.75 | 17.71 | 18.50 | 47017 | 1.04 | 5.87% | 17.85 | 18.75 | 17.71 | 18.26 |
| 01-May-23 | 31-May-23 | 17.50 | 18.70 | 17.05 | 18.07 | 91673 | 1.65 | 9.68% | 17.87 | 18.70 | 17.05 | 17.83 |
| 01-Apr-23 | 30-Apr-23 | 17.38 | 18.60 | 16.75 | 17.50 | 102 K | 1.85 | 11.04% | 18.19 | 18.60 | 16.75 | 17.56 |
| 01-Mar-23 | 31-Mar-23 | 17.84 | 19.80 | 16.70 | 17.67 | 266 K | 3.10 | 18.56% | 18.38 | 19.80 | 16.70 | 18.00 |
| 01-Feb-23 | 28-Feb-23 | 18.70 | 19.96 | 17.33 | 18.25 | 139 K | 2.63 | 15.18% | 18.20 | 19.96 | 17.33 | 18.56 |
| 01-Jan-23 | 31-Jan-23 | 16.39 | 19.00 | 16.39 | 18.90 | 133 K | 2.61 | 15.92% | 18.72 | 19.00 | 16.39 | 17.67 |
| 01-Dec-22 | 31-Dec-22 | 19.59 | 19.63 | 15.50 | 16.56 | 147 K | 4.13 | 26.66% | 19.62 | 19.63 | 15.50 | 17.82 |
| 01-Nov-22 | 30-Nov-22 | 20.80 | 20.80 | 18.60 | 18.91 | 104 K | 2.20 | 11.83% | 19.47 | 20.80 | 18.60 | 19.78 |
| 01-Oct-22 | 31-Oct-22 | 19.06 | 20.99 | 18.62 | 20.66 | 185 K | 2.37 | 12.73% | 19.10 | 20.99 | 18.62 | 19.83 |
Note : All Data Generated at the End of Trading Hours (EOD Data)