Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	19.51	19.93	18.77	19.45	5,376	-0.07(-0.35%)
Oct 30, 2018	19.52	19.52	18.55	19.52	9,353	+0.42(+2.22%)
Oct 29, 2018	18.67	19.27	18.55	19.10	1,121	+0.17(+0.90%)
Oct 26, 2018	18.57	19.52	18.57	18.93	2,592	-0.43(-2.24%)
Oct 25, 2018	19.36	19.36	19.36	19.36	349	+0.15(+0.77%)
Oct 24, 2018	19.97	20.33	18.76	19.21	15,368	-0.31(-1.59%)
Oct 23, 2018	19.33	19.66	19.02	19.52	5,576	-0.11(-0.56%)
Oct 22, 2018	19.76	19.78	19.63	19.63	2,165	-0.14(-0.73%)
Oct 19, 2018	18.93	19.77	18.93	19.77	2,356	+0.47(+2.42%)
Oct 18, 2018	19.34	19.73	19.31	19.31	652	-0.10(-0.50%)
Oct 17, 2018	19.40	19.40	19.40	19.40	253	-0.29(-1.45%)
Oct 16, 2018	19.10	19.73	18.91	19.69	1,944	+0.27(+1.40%)
Oct 15, 2018	19.94	19.94	19.42	19.42	777	-0.53(-2.64%)
Oct 12, 2018	20.27	20.27	19.94	19.94	706	+0.64(+3.30%)
Oct 11, 2018	19.03	19.31	19.03	19.31	632	-0.25(-1.30%)
Oct 10, 2018	19.59	19.73	19.56	19.56	889	-0.08(-0.43%)
Oct 09, 2018	19.32	19.69	19.32	19.65	882	+0.21(+1.09%)
Oct 08, 2018		19.43	19.43	19.43	88	+0.00(+0.00%)
Oct 05, 2018	19.54	19.54	18.93	19.43	4,123	-0.10(-0.52%)
Oct 04, 2018	19.20	19.73	19.20	19.54	2,183	-0.15(-0.78%)
Oct 03, 2018	19.65	19.69	19.53	19.69	2,555	+0.29(+1.49%)
Oct 02, 2018	19.86	19.89	19.05	19.40	10,826	-0.36(-1.80%)
Oct 01, 2018		19.76	19.76	19.76	65	+0.00(+0.00%)
Sep 28, 2018	19.52	19.76	19.52	19.76	1,649	+0.01(+0.06%)
Sep 27, 2018	17.74	20.01	17.74	19.75	1,836	+0.09(+0.46%)
Sep 26, 2018	19.37	19.75	19.37	19.66	6,328	-0.21(-1.05%)
Sep 25, 2018	20.07	20.07	19.86	19.86	973	+0.55(+2.86%)
Sep 24, 2018	19.31	19.31	19.31	19.31	287	-0.06(-0.30%)
Sep 21, 2018	18.81	19.44	18.81	19.37	3,334	+0.56(+2.99%)
Sep 20, 2018	19.07	19.10	18.81	18.81	2,882	-0.14(-0.72%)
Sep 19, 2018	18.81	18.94	18.81	18.94	647	+0.21(+1.13%)
Sep 18, 2018		18.73	18.73	18.73	128	+0.00(+0.00%)
Sep 17, 2018	18.78	19.00	18.73	18.73	1,556	+0.01(+0.04%)
Sep 14, 2018	18.72	19.10	18.72	18.72	952	-0.20(-1.06%)
Sep 13, 2018		18.92	18.92	18.93	125	+0.00(+0.01%)
Sep 12, 2018	18.92	18.92	18.92	18.92	635	+0.03(+0.14%)
Sep 11, 2018		18.90	18.90	18.90	282	+0.00(+0.00%)
Sep 10, 2018	18.90	18.90	18.90	18.90	300	-0.17(-0.91%)
Sep 07, 2018	18.96	19.07	18.96	19.07	1,905	+0.34(+1.84%)
Sep 06, 2018	19.10	19.10	18.73	18.73	905	+0.00(+0.01%)
Sep 05, 2018	18.80	18.80	18.72	18.72	1,936	-0.00(-0.00%)
Sep 04, 2018	18.85	18.85	18.72	18.72	1,216	-0.00(-0.01%)
Aug 31, 2018		18.73	18.73	18.73	0	-0.17(-0.88%)
Aug 30, 2018	18.89	18.89	18.89	18.89	489	+0.17(+0.90%)
Aug 29, 2018	18.84	19.10	18.43	18.72	17,604	+0.05(+0.27%)
Aug 28, 2018	18.68	19.66	18.43	18.67	11,391	-0.01(-0.04%)
Aug 27, 2018	18.77	19.10	18.31	18.68	11,003	-0.21(-1.11%)
Aug 24, 2018	19.62	19.62	18.89	18.89	2,143	+0.08(+0.45%)
Aug 23, 2018	18.81	18.81	18.81	18.81	306	-0.38(-1.97%)
Aug 22, 2018	19.10	19.19	19.10	19.19	855	+0.08(+0.44%)
Aug 21, 2018	18.82	19.19	18.77	19.10	4,197	+0.21(+1.11%)
Aug 20, 2018	19.31	19.35	18.48	18.89	5,708	-0.34(-1.75%)
Aug 17, 2018	19.23	19.52	19.23	19.23	1,071	+0.34(+1.78%)
Aug 16, 2018	18.26	18.98	18.26	18.89	6,354	+0.25(+1.35%)
Aug 15, 2018	18.64	18.97	18.64	18.64	4,593	+0.00(+0.00%)
Aug 14, 2018	18.68	19.22	18.39	18.64	11,193	+0.59(+3.26%)
Aug 13, 2018	17.48	18.61	17.48	18.05	5,989	+1.04(+6.12%)
Aug 10, 2018	18.52	18.72	16.96	17.01	3,930	-1.64(-8.78%)
Aug 09, 2018	18.77	18.93	18.53	18.65	2,000	+0.09(+0.50%)
Aug 08, 2018	18.87	19.06	18.56	18.56	2,723	-0.29(-1.56%)
Aug 07, 2018	19.03	20.15	18.85	18.85	11,330	-0.68(-3.47%)
Aug 06, 2018	18.64	19.76	18.56	19.53	1,942	+0.17(+0.87%)
Aug 03, 2018	20.07	20.21	18.99	19.36	7,622	-1.34(-6.46%)
Aug 02, 2018	19.47	20.70	18.50	20.70	6,283	+1.41(+7.31%)