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	19.78	19.78	19.76	19.76	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	20.08	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	410	+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	19.96	20.07	3,989	-0.52(-2.53%)
Jan 16, 2020	20.30	20.59	20.30	20.59	4,417	+0.56(+2.78%)
Jan 15, 2020	19.63	20.03	19.60	20.03	3,463	+0.41(+2.08%)
Jan 14, 2020	19.76	19.76	19.51	19.62	661	-0.06(-0.29%)
Jan 13, 2020		19.68	19.68	19.68	101	+0.00(+0.00%)
Jan 10, 2020	19.54	19.68	19.54	19.68	775	-0.33(-1.64%)
Jan 09, 2020	20.08	20.08	20.01	20.01	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	19.85	20.13	19.85	20.13	308	+0.55(+2.78%)
Jan 06, 2020		19.58	19.58	19.58	59	+0.00(+0.00%)
Jan 03, 2020	19.88	19.88	19.58	19.58	332	-0.30(-1.50%)
Jan 02, 2020	19.96	20.08	19.85	19.88	4,243	-0.42(-2.05%)
Dec 31, 2019	19.95	20.29	19.95	20.29	3,324	-0.23(-1.14%)
Dec 30, 2019	19.52	20.53	19.49	20.53	6,930	+0.68(+3.41%)
Dec 27, 2019	19.85	19.85	19.85	19.85	221	+0.02(+0.09%)
Dec 26, 2019		19.83	19.83	19.83	224	+0.00(+0.00%)
Dec 24, 2019		19.83	19.83	19.83	126	+0.00(+0.00%)
Dec 23, 2019	19.85	19.85	19.44	19.83	1,151	-0.02(-0.08%)
Dec 20, 2019	19.33	19.85	19.27	19.85	5,097	+0.52(+2.70%)
Dec 19, 2019	19.33	19.33	19.33	19.33	262	+0.18(+0.94%)
Dec 18, 2019	19.08	19.19	19.08	19.15	5,002	+0.12(+0.64%)
Dec 17, 2019	18.50	19.06	18.50	19.03	3,831	+0.84(+4.59%)
Dec 16, 2019	18.18	18.52	18.18	18.19	1,601	-0.14(-0.74%)
Dec 13, 2019		18.33	18.33	18.33	63	+0.23(+1.25%)
Dec 12, 2019	18.25	18.25	18.10	18.10	4,873	-0.02(-0.13%)
Dec 11, 2019	18.26	18.26	18.12	18.12	1,483	-0.01(-0.06%)
Dec 10, 2019	18.05	18.16	18.05	18.14	2,397	-0.13(-0.73%)
Dec 09, 2019	17.91	18.27	17.91	18.27	1,370	+0.13(+0.74%)
Dec 06, 2019	18.13	18.29	18.13	18.14	785	+0.09(+0.49%)
Dec 05, 2019	17.87	18.05	17.87	18.05	1,355	-0.04(-0.20%)
Dec 04, 2019	17.87	18.08	17.87	18.08	962	+0.21(+1.20%)
Dec 03, 2019		17.87	17.87	17.87	142	+0.00(+0.00%)
Dec 02, 2019	17.85	18.05	17.83	17.87	1,561	-0.16(-0.89%)
Nov 29, 2019	18.03	18.03	18.03	18.03	112	+0.15(+0.83%)
Nov 27, 2019	17.97	17.97	17.84	17.88	561	+0.07(+0.42%)
Nov 26, 2019	17.82	17.82	17.81	17.81	1,046	-0.08(-0.47%)
Nov 25, 2019	17.89	17.89	17.89	17.89	246	-0.10(-0.58%)
Nov 22, 2019	17.99	17.99	17.93	17.99	1,122	+0.07(+0.41%)
Nov 21, 2019	17.92	17.92	17.92	17.92	332	+0.09(+0.49%)
Nov 20, 2019	17.83	17.83	17.83	17.83	1,023	-0.25(-1.37%)
Nov 19, 2019		18.08	18.08	18.08	250	+0.00(+0.00%)
Nov 18, 2019	18.08	18.08	18.08	18.08	780	-0.14(-0.79%)
Nov 15, 2019	18.27	18.27	17.98	18.23	897	+0.08(+0.42%)
Nov 14, 2019		18.15	18.15	18.15	4	+0.00(+0.00%)
Nov 13, 2019	18.01	18.19	18.01	18.15	2,545	-0.14(-0.78%)
Nov 12, 2019	18.27	18.29	18.27	18.29	869	-0.11(-0.61%)
Nov 11, 2019	18.27	18.54	18.18	18.41	3,036	-0.24(-1.28%)
Nov 08, 2019		18.64	18.64	18.64	47	+0.00(+0.00%)
Nov 07, 2019	18.30	18.64	18.30	18.64	458	+0.03(+0.17%)
Nov 06, 2019	18.61	18.61	18.61	18.61	457	-0.05(-0.29%)
Nov 05, 2019	18.61	18.67	18.61	18.67	1,290	+0.07(+0.36%)
Nov 04, 2019	18.66	18.66	18.60	18.60	3,205	+0.19(+1.06%)