Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020		20.27	20.27	20.27	291	+0.00(+0.00%)
Jan 30, 2020		20.27	20.27	20.27	16	+0.00(+0.00%)
Jan 29, 2020	20.27	20.27	20.27	20.27	237	+0.51(+2.56%)
Jan 28, 2020	19.79	19.79	19.77	19.77	710	+0.05(+0.23%)
Jan 27, 2020	19.72	19.72	19.72	19.72	275	-0.37(-1.82%)
Jan 24, 2020	20.17	20.17	20.08	20.09	775	-0.46(-2.22%)
Jan 23, 2020		20.54	20.54	20.54	213	+0.00(+0.00%)
Jan 22, 2020		20.54	20.54	20.54	409	+0.00(+0.00%)
Jan 21, 2020	20.08	20.54	20.08	20.54	679	+0.47(+2.34%)
Jan 17, 2020	20.08	20.08	19.97	20.07	3,988	-0.52(-2.53%)
Jan 16, 2020	20.31	20.60	20.31	20.60	4,415	+0.56(+2.78%)
Jan 15, 2020	19.63	20.04	19.61	20.04	3,462	+0.41(+2.08%)
Jan 14, 2020	19.77	19.77	19.52	19.63	661	-0.06(-0.29%)
Jan 13, 2020		19.69	19.69	19.69	101	+0.00(+0.00%)
Jan 10, 2020	19.54	19.69	19.54	19.69	775	-0.33(-1.64%)
Jan 09, 2020	20.08	20.08	20.02	20.02	855	-0.26(-1.27%)
Jan 08, 2020	19.89	20.27	19.89	20.27	1,124	+0.14(+0.70%)
Jan 07, 2020	19.86	20.13	19.86	20.13	307	+0.55(+2.78%)
Jan 06, 2020		19.59	19.59	19.59	59	+0.00(+0.00%)
Jan 03, 2020	19.89	19.89	19.59	19.59	332	-0.30(-1.50%)
Jan 02, 2020	19.97	20.08	19.86	19.89	4,241	-0.42(-2.05%)
Dec 31, 2019	19.96	20.30	19.96	20.30	3,323	-0.23(-1.14%)
Dec 30, 2019	19.52	20.54	19.50	20.54	6,928	+0.68(+3.41%)
Dec 27, 2019	19.86	19.86	19.86	19.86	221	+0.02(+0.09%)
Dec 26, 2019		19.84	19.84	19.84	224	+0.00(+0.00%)
Dec 24, 2019		19.84	19.84	19.84	126	+0.00(+0.00%)
Dec 23, 2019	19.86	19.86	19.45	19.84	1,151	-0.02(-0.08%)
Dec 20, 2019	19.33	19.86	19.28	19.86	5,096	+0.52(+2.70%)
Dec 19, 2019	19.33	19.33	19.33	19.33	262	+0.18(+0.94%)
Dec 18, 2019	19.09	19.20	19.09	19.15	5,000	+0.12(+0.64%)
Dec 17, 2019	18.50	19.06	18.50	19.03	3,829	+0.84(+4.59%)
Dec 16, 2019	18.19	18.52	18.19	18.20	1,600	-0.14(-0.74%)
Dec 13, 2019		18.33	18.33	18.33	63	+0.23(+1.25%)
Dec 12, 2019	18.26	18.26	18.11	18.11	4,871	-0.02(-0.13%)
Dec 11, 2019	18.27	18.27	18.13	18.13	1,482	-0.01(-0.06%)
Dec 10, 2019	18.05	18.16	18.05	18.14	2,396	-0.13(-0.73%)
Dec 09, 2019	17.92	18.28	17.92	18.28	1,369	+0.13(+0.74%)
Dec 06, 2019	18.13	18.29	18.13	18.14	785	+0.09(+0.49%)
Dec 05, 2019	17.88	18.05	17.88	18.05	1,354	-0.04(-0.20%)
Dec 04, 2019	17.88	18.09	17.88	18.09	962	+0.21(+1.20%)
Dec 03, 2019		17.88	17.88	17.88	142	+0.00(+0.00%)
Dec 02, 2019	17.86	18.05	17.84	17.88	1,561	-0.16(-0.89%)
Nov 29, 2019	18.04	18.04	18.04	18.04	112	+0.15(+0.83%)
Nov 27, 2019	17.98	17.98	17.85	17.89	560	+0.08(+0.42%)
Nov 26, 2019	17.83	17.83	17.81	17.81	1,046	-0.08(-0.46%)
Nov 25, 2019	17.90	17.90	17.90	17.90	246	-0.10(-0.58%)
Nov 22, 2019	18.00	18.00	17.93	18.00	1,121	+0.07(+0.41%)
Nov 21, 2019	17.93	17.93	17.93	17.93	332	+0.09(+0.49%)
Nov 20, 2019	17.84	17.84	17.84	17.84	1,022	-0.25(-1.37%)
Nov 19, 2019		18.09	18.09	18.09	250	+0.00(+0.00%)
Nov 18, 2019	18.09	18.09	18.09	18.09	780	-0.14(-0.79%)
Nov 15, 2019	18.28	18.28	17.98	18.23	897	+0.08(+0.42%)
Nov 14, 2019		18.16	18.16	18.16	4	+0.00(+0.00%)
Nov 13, 2019	18.02	18.20	18.02	18.16	2,545	-0.14(-0.78%)
Nov 12, 2019	18.28	18.30	18.28	18.30	869	-0.11(-0.61%)
Nov 11, 2019	18.28	18.54	18.18	18.41	3,035	-0.24(-1.28%)
Nov 08, 2019		18.65	18.65	18.65	47	+0.00(+0.00%)
Nov 07, 2019	18.31	18.65	18.31	18.65	458	+0.03(+0.17%)
Nov 06, 2019	18.62	18.62	18.62	18.62	457	-0.05(-0.29%)
Nov 05, 2019	18.62	18.67	18.62	18.67	1,289	+0.07(+0.36%)
Nov 04, 2019	18.67	18.67	18.61	18.61	3,204	+0.19(+1.06%)