Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		20.95	20.95	20.95	12	-0.04(-0.21%)
Jan 30, 2018	20.94	20.99	20.90	20.99	1,359	+0.19(+0.91%)
Jan 29, 2018	20.80	20.80	20.80	20.80	450	-0.16(-0.77%)
Jan 26, 2018	20.89	20.96	20.89	20.96	774	-0.13(-0.62%)
Jan 24, 2018		21.10	21.10	21.10	171	+0.09(+0.41%)
Jan 23, 2018	21.10	21.16	21.01	21.01	1,457	-0.21(-0.99%)
Jan 22, 2018	20.99	21.22	20.99	21.22	1,293	-0.10(-0.48%)
Jan 19, 2018	20.96	21.32	20.96	21.32	574	+0.07(+0.31%)
Jan 18, 2018	20.79	21.26	20.79	21.26	1,574	+0.26(+1.26%)
Jan 17, 2018	21.03	21.03	20.99	20.99	934	-0.08(-0.39%)
Jan 16, 2018	21.15	21.26	21.07	21.07	1,218	-0.09(-0.43%)
Jan 12, 2018		21.17	21.17	21.17	0	+0.05(+0.23%)
Jan 11, 2018	21.12	21.12	21.12	21.12	711	-0.34(-1.60%)
Jan 10, 2018	21.24	21.24	21.24	21.46	750	+0.47(+2.22%)
Jan 09, 2018	21.40	21.40	20.99	20.99	1,947	-0.32(-1.51%)
Jan 08, 2018	21.51	21.52	21.28	21.31	2,961	-0.07(-0.35%)
Jan 05, 2018	21.90	21.90	21.39	21.39	3,994	-0.43(-1.96%)
Jan 04, 2018	22.14	22.22	21.82	21.82	3,248	-0.30(-1.34%)
Jan 03, 2018	21.86	22.59	21.86	22.11	16,443	+0.99(+4.68%)
Jan 02, 2018	24.28	24.28	21.03	21.12	2,533	-1.13(-5.07%)
Dec 29, 2017		22.25	22.25	22.25	0	+0.74(+3.44%)
Dec 28, 2017	21.03	21.51	21.03	21.51	719	+0.11(+0.50%)
Dec 27, 2017	20.35	21.82	20.22	21.40	2,599	+0.00(+0.00%)
Dec 26, 2017	20.68	21.40	20.68	21.40	3,814	+0.00(+0.00%)
Dec 21, 2017		21.40	21.40	21.40	408	+0.16(+0.78%)
Dec 20, 2017	20.74	21.24	20.74	21.24	4,233	+0.10(+0.47%)
Dec 19, 2017	21.14	21.14	21.14	21.14	275	+0.04(+0.21%)
Dec 18, 2017	21.11	21.38	20.23	21.10	2,751	-0.04(-0.17%)
Dec 15, 2017	20.75	21.13	20.75	21.13	7,423	+0.27(+1.28%)
Dec 14, 2017	20.87	20.87	20.87	20.87	721	+0.08(+0.36%)
Dec 13, 2017	20.77	20.79	20.55	20.79	2,757	+0.41(+2.00%)
Dec 12, 2017	20.26	20.57	20.26	20.38	2,188	-0.02(-0.08%)
Dec 11, 2017	20.40	20.40	20.40	20.40	398	+0.00(+0.00%)
Dec 08, 2017	20.38	20.42	20.38	20.40	2,094	+0.02(+0.08%)
Dec 07, 2017	20.83	20.83	20.01	20.38	851	-0.03(-0.17%)
Dec 06, 2017	20.42	20.42	20.42	20.42	359	+0.24(+1.21%)
Dec 05, 2017	20.17	20.17	20.17	20.17	252	-0.21(-1.03%)
Nov 30, 2017		20.38	20.38	20.38	127	+0.31(+1.56%)
Nov 29, 2017	20.15	20.15	20.07	20.07	348	+0.57(+2.90%)
Nov 28, 2017	19.50	19.50	19.50	19.50	325	-0.31(-1.56%)
Nov 27, 2017	19.81	19.81	19.81	19.81	223	+0.00(+0.00%)
Nov 24, 2017	19.78	19.97	19.78	19.81	3,596	-0.00(-0.00%)
Nov 22, 2017	19.50	19.81	19.50	19.81	1,502	+0.12(+0.62%)
Nov 21, 2017	19.65	19.73	19.65	19.69	1,408	+0.22(+1.15%)
Nov 20, 2017	19.17	19.46	19.17	19.46	781	-0.13(-0.69%)
Nov 17, 2017	19.71	19.71	19.19	19.60	42,947	-0.16(-0.82%)
Nov 16, 2017	19.64	19.76	19.64	19.76	1,352	+0.09(+0.46%)
Nov 15, 2017	19.67	19.67	19.67	19.67	2,688	+0.07(+0.34%)
Nov 14, 2017	19.61	19.61	19.61	19.61	230	-0.22(-1.12%)
Nov 13, 2017	19.57	19.83	19.57	19.83	1,112	-0.11(-0.53%)
Nov 08, 2017		19.93	19.93	19.93	82	+0.32(+1.62%)
Nov 07, 2017	19.61	20.14	19.61	19.62	15,024	-0.48(-2.40%)
Nov 06, 2017	19.57	20.11	19.57	20.10	1,392	+0.28(+1.40%)