Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	18.50	18.50	18.29	18.41	1,009	-0.12(-0.62%)
Oct 31, 2019		18.53	18.53	18.53	200	+0.00(+0.00%)
Oct 30, 2019	18.53	18.53	18.53	18.53	139	-0.27(-1.46%)
Oct 29, 2019	18.80	18.80	18.80	18.80	446	+0.30(+1.64%)
Oct 28, 2019	18.47	18.50	18.47	18.50	961	-0.11(-0.59%)
Oct 25, 2019	18.61	18.61	18.61	18.61	336	+0.25(+1.37%)
Oct 24, 2019	18.36	18.36	18.36	18.36	1,128	+0.08(+0.44%)
Oct 23, 2019	18.28	18.28	18.28	18.28	321	-0.20(-1.08%)
Oct 22, 2019	18.48	18.48	18.48	18.48	121	+0.05(+0.28%)
Oct 21, 2019		18.42	18.42	18.42	44	+0.00(+0.00%)
Oct 18, 2019	18.42	18.42	18.42	18.42	336	+0.12(+0.66%)
Oct 17, 2019	18.32	18.50	18.28	18.30	703	-0.04(-0.22%)
Oct 16, 2019	18.41	18.41	18.32	18.34	1,129	+0.07(+0.37%)
Oct 15, 2019	18.57	18.57	18.28	18.28	1,142	-0.27(-1.44%)
Oct 14, 2019	18.54	18.54	18.54	18.54	692	+0.03(+0.17%)
Oct 11, 2019	18.41	18.51	18.41	18.51	785	+0.04(+0.22%)
Oct 10, 2019	18.59	18.59	18.41	18.47	4,566	-0.12(-0.62%)
Oct 09, 2019		18.59	18.59	18.59	211	+0.00(+0.00%)
Oct 08, 2019	18.59	18.59	18.36	18.59	978	+0.01(+0.05%)
Oct 07, 2019	18.68	18.68	18.54	18.58	884	-0.10(-0.53%)
Oct 04, 2019	18.62	18.68	18.33	18.68	1,458	+0.09(+0.48%)
Oct 03, 2019	18.37	18.59	18.37	18.59	680	+0.26(+1.41%)
Oct 02, 2019	18.19	18.50	18.13	18.33	6,414	-0.15(-0.82%)
Oct 01, 2019	18.54	18.54	18.48	18.48	270	-0.15(-0.81%)
Sep 30, 2019	18.63	18.63	18.63	18.63	1,260	+0.49(+2.71%)
Sep 27, 2019		18.14	18.14	18.14	127	+0.00(+0.00%)
Sep 26, 2019	18.24	18.58	18.05	18.14	635	+0.12(+0.68%)
Sep 25, 2019	18.35	18.43	18.02	18.02	920	-0.26(-1.41%)
Sep 24, 2019	18.62	18.62	18.28	18.28	789	+0.23(+1.26%)
Sep 23, 2019	18.72	18.72	17.98	18.05	2,236	-0.62(-3.32%)
Sep 20, 2019	18.48	18.67	17.96	18.67	5,271	+0.46(+2.52%)
Sep 19, 2019	18.09	18.27	18.02	18.21	10,012	+0.12(+0.66%)
Sep 18, 2019	17.93	18.09	17.91	18.09	3,423	+0.04(+0.19%)
Sep 17, 2019	17.93	18.06	17.89	18.06	6,406	+0.11(+0.64%)
Sep 16, 2019	17.72	17.94	17.72	17.94	2,539	+0.06(+0.34%)
Sep 13, 2019	17.86	18.24	17.86	17.88	1,135	-0.04(-0.25%)
Sep 12, 2019		17.92	17.92	17.92	2	+0.00(+0.00%)
Sep 11, 2019	17.92	17.92	17.92	17.92	298	-0.06(-0.33%)
Sep 10, 2019		17.98	17.98	17.98	2	+0.00(+0.00%)
Sep 09, 2019	17.72	18.01	17.72	17.98	3,450	-0.02(-0.11%)
Sep 06, 2019	17.78	18.00	17.78	18.00	2,497	+0.00(+0.00%)
Sep 05, 2019	17.83	18.00	17.81	18.00	9,724	+0.26(+1.44%)
Sep 04, 2019		17.75	17.75	17.75	28	+0.00(+0.00%)
Sep 03, 2019		17.75	17.75	17.75	20	+0.00(+0.00%)
Aug 30, 2019	17.63	17.75	17.63	17.75	454	-0.09(-0.50%)
Aug 29, 2019	17.87	17.87	17.63	17.84	4,001	-0.16(-0.91%)
Aug 28, 2019	17.74	18.00	17.74	18.00	2,008	+0.37(+2.08%)
Aug 27, 2019	17.63	17.63	17.63	17.63	425	-0.41(-2.29%)
Aug 26, 2019		18.05	18.05	18.05	18	+0.00(+0.00%)
Aug 23, 2019		18.05	18.05	18.05	3	+0.00(+0.00%)
Aug 22, 2019	17.87	18.05	17.87	18.05	372	+0.18(+1.04%)
Aug 21, 2019	17.86	17.86	17.86	17.86	765	+0.00(+0.00%)
Aug 20, 2019	17.86	17.86	17.86	17.86	168	+0.11(+0.63%)
Aug 19, 2019	17.68	17.75	17.68	17.75	467	+0.12(+0.66%)
Aug 16, 2019		17.63	17.63	17.63	260	+0.00(+0.00%)
Aug 15, 2019	17.63	17.63	17.63	17.63	589	+0.15(+0.84%)
Aug 14, 2019	17.49	17.49	17.49	17.49	380	-0.35(-1.96%)
Aug 13, 2019	17.88	17.88	17.36	17.84	1,856	+0.36(+2.07%)
Aug 12, 2019	17.59	17.79	17.47	17.47	5,810	+0.37(+2.16%)
Aug 09, 2019	16.95	17.88	16.73	17.10	8,401	+0.10(+0.57%)
Aug 08, 2019	17.22	17.88	17.01	17.01	4,432	-0.22(-1.28%)
Aug 07, 2019	17.79	17.79	17.23	17.23	1,612	-0.11(-0.63%)
Aug 06, 2019	17.62	17.62	17.31	17.34	4,854	-0.28(-1.58%)
Aug 05, 2019	17.70	17.70	17.62	17.62	386	-0.06(-0.35%)
Aug 02, 2019	17.17	17.77	17.17	17.68	3,860	+0.72(+4.26%)
Aug 01, 2019	17.09	17.42	16.95	16.95	9,255	-0.02(-0.10%)
Jul 31, 2019	17.62	17.91	16.97	16.97	11,421	-0.62(-3.55%)
Jul 30, 2019	17.84	17.84	17.60	17.60	518	-0.04(-0.21%)
Jul 29, 2019	17.91	17.91	17.63	17.63	1,064	-0.24(-1.33%)
Jul 26, 2019	17.39	17.87	17.39	17.87	454	+0.42(+2.42%)
Jul 25, 2019	17.40	17.45	17.40	17.45	558	-0.26(-1.44%)
Jul 24, 2019	17.62	17.70	17.62	17.70	876	+0.19(+1.11%)
Jul 23, 2019	17.51	17.51	17.51	17.51	258	-0.11(-0.61%)
Jul 22, 2019	17.39	17.69	17.39	17.62	7,284	-0.10(-0.55%)
Jul 19, 2019		17.71	17.71	17.71	29	+0.00(+0.00%)
Jul 18, 2019	17.53	17.71	17.22	17.71	894	+0.10(+0.55%)
Jul 17, 2019	17.62	17.62	17.62	17.62	1,000	+0.00(+0.00%)
Jul 16, 2019		17.61	17.61	17.61	15	+0.00(+0.00%)
Jul 15, 2019	17.61	17.61	17.61	17.61	803	-0.19(-1.04%)
Jul 12, 2019	17.99	17.99	17.80	17.80	681	+0.01(+0.05%)
Jul 11, 2019	17.77	17.79	17.77	17.79	2,083	-0.19(-1.08%)
Jul 10, 2019	17.79	17.99	17.79	17.99	780	+0.19(+1.09%)
Jul 09, 2019	17.99	17.99	17.78	17.79	1,180	+0.01(+0.06%)
Jul 08, 2019	17.83	17.84	17.65	17.78	7,982	-0.01(-0.06%)
Jul 05, 2019	17.64	17.79	17.64	17.79	567	-0.17(-0.95%)
Jul 03, 2019	17.62	17.96	17.62	17.96	340	+0.43(+2.46%)
Jul 02, 2019	18.01	18.01	17.53	17.53	535	-0.48(-2.67%)
Jul 01, 2019		18.01	18.01	18.01	170	+0.00(+0.00%)
Jun 28, 2019	17.56	18.01	17.56	18.01	1,589	+0.47(+2.66%)
Jun 27, 2019	17.54	17.54	17.54	17.54	307	-0.16(-0.93%)
Jun 26, 2019	17.46	17.89	17.31	17.71	18,288	-0.18(-1.02%)
Jun 25, 2019	17.62	18.05	17.54	17.89	5,189	-0.27(-1.49%)
Jun 24, 2019	18.16	18.16	18.16	18.16	186	+0.62(+3.55%)
Jun 21, 2019		17.54	17.54	17.54	96	+0.00(+0.00%)
Jun 20, 2019	17.54	17.54	17.54	17.54	391	-0.21(-1.17%)
Jun 19, 2019	17.80	17.80	17.75	17.75	695	+0.50(+2.91%)
Jun 18, 2019	17.25	17.25	17.25	17.25	370	-0.25(-1.43%)
Jun 17, 2019	17.57	17.57	17.50	17.50	2,111	-0.49(-2.71%)
Jun 14, 2019	17.43	17.98	17.43	17.98	3,678	+0.25(+1.42%)
Jun 13, 2019	17.73	17.73	17.73	17.73	362	+0.16(+0.89%)
Jun 12, 2019	17.44	17.57	17.44	17.57	1,117	-0.10(-0.54%)
Jun 11, 2019	17.98	17.98	17.67	17.67	2,115	-0.16(-0.88%)
Jun 10, 2019	17.79	17.83	17.71	17.83	2,129	+0.11(+0.64%)
Jun 07, 2019	17.72	17.72	17.71	17.71	574	+0.52(+3.01%)
Jun 06, 2019	17.19	17.19	17.19	17.19	356	-0.29(-1.67%)
Jun 05, 2019	17.49	17.49	17.49	17.49	2,910	-0.13(-0.76%)
Jun 04, 2019	17.57	17.80	17.14	17.62	31,865	+0.33(+1.92%)
Jun 03, 2019		17.29	17.29	17.29	122	+0.00(+0.00%)
May 31, 2019	17.62	17.79	17.22	17.29	3,908	-0.11(-0.64%)
May 30, 2019	17.05	17.40	17.05	17.40	1,616	-0.22(-1.23%)
May 29, 2019		17.62	17.62	17.62	2	+0.00(+0.00%)
May 28, 2019	17.68	17.68	17.62	17.62	691	+0.00(+0.00%)
May 24, 2019	17.73	17.79	17.57	17.62	2,183	+0.07(+0.40%)
May 23, 2019		17.55	17.55	17.55	5	+0.00(+0.00%)
May 21, 2019		17.55	17.55	17.55	0	+0.42(+2.47%)
May 20, 2019	17.65	17.65	17.03	17.12	7,524	-0.28(-1.59%)
May 17, 2019	17.18	17.47	17.06	17.40	10,230	+0.00(+0.01%)
May 16, 2019	17.40	17.40	17.28	17.40	5,184	-0.05(-0.29%)
May 15, 2019	17.14	17.45	17.14	17.45	1,982	+0.05(+0.29%)
May 14, 2019	17.47	17.58	17.28	17.40	7,085	-0.07(-0.40%)
May 13, 2019	16.97	17.51	16.97	17.47	4,100	+0.38(+2.24%)
May 10, 2019	17.09	17.09	17.09	17.09	114	-0.30(-1.71%)
May 09, 2019		17.38	17.38	17.38	14	+0.00(+0.00%)
May 08, 2019	17.31	17.55	17.12	17.38	7,780	-0.10(-0.60%)
May 07, 2019	16.98	17.71	16.98	17.49	9,801	+0.07(+0.41%)
May 06, 2019	17.72	17.72	17.30	17.42	1,392	+0.03(+0.15%)
May 03, 2019	17.25	17.49	17.25	17.39	2,298	-0.10(-0.60%)
May 02, 2019	17.79	17.79	17.50	17.50	398	+0.04(+0.22%)
May 01, 2019	17.30	17.56	17.22	17.46	13,982	+0.11(+0.64%)
Apr 30, 2019		17.34	17.34	17.34	95	+0.00(+0.00%)
Apr 29, 2019	17.71	17.71	17.34	17.34	667	-0.06(-0.36%)
Apr 26, 2019	17.23	17.80	17.02	17.41	3,448	-0.01(-0.05%)
Apr 25, 2019	17.19	17.63	17.19	17.42	4,623	+0.19(+1.11%)
Apr 24, 2019		17.23	17.23	17.23	111	+0.00(+0.00%)
Apr 23, 2019		17.23	17.23	17.23	218	+0.00(+0.00%)
Apr 22, 2019	17.02	17.23	17.02	17.23	605	-0.09(-0.50%)
Apr 18, 2019		17.31	17.31	17.31	6	+0.00(+0.00%)
Apr 17, 2019	17.04	17.56	17.04	17.31	6,404	-0.08(-0.46%)
Apr 16, 2019	17.22	17.40	17.08	17.39	9,056	+0.08(+0.47%)
Apr 15, 2019		17.31	17.31	17.31	127	+0.00(+0.00%)
Apr 12, 2019		17.31	17.31	17.31	294	+0.00(+0.00%)
Apr 11, 2019		17.31	17.31	17.31	11	+0.00(+0.00%)
Apr 10, 2019	17.11	17.45	17.11	17.31	2,196	-0.10(-0.58%)
Apr 09, 2019	17.16	17.41	17.07	17.41	4,490	-0.16(-0.93%)
Apr 08, 2019	17.55	17.58	17.35	17.58	1,201	+0.03(+0.16%)
Apr 05, 2019	17.37	17.69	17.37	17.55	2,298	+0.06(+0.33%)
Apr 04, 2019	17.59	17.59	17.49	17.49	279	+0.20(+1.18%)
Apr 03, 2019	17.40	17.72	17.29	17.29	1,195	-0.12(-0.71%)
Apr 02, 2019	17.24	17.77	17.24	17.41	1,992	-0.09(-0.50%)
Apr 01, 2019	17.27	17.81	17.06	17.50	3,571	+0.54(+3.18%)
Mar 29, 2019	17.40	17.40	16.88	16.96	919	-0.38(-2.21%)
Mar 28, 2019	17.39	17.58	17.01	17.34	3,129	-0.05(-0.30%)
Mar 27, 2019	16.83	17.39	16.77	17.39	3,097	+0.47(+2.78%)
Mar 26, 2019		16.92	16.92	16.92	118	+0.00(+0.00%)
Mar 25, 2019	16.46	17.23	16.46	16.92	6,320	+0.17(+1.04%)
Mar 22, 2019	16.83	16.83	16.53	16.75	8,735	-0.13(-0.75%)
Mar 21, 2019	17.09	17.16	16.87	16.87	2,310	-0.11(-0.64%)
Mar 20, 2019	17.07	17.30	16.87	16.98	4,048	-0.39(-2.25%)
Mar 19, 2019	16.88	17.76	16.88	17.37	17,184	-0.15(-0.85%)
Mar 18, 2019	17.51	17.83	17.40	17.52	1,544	-0.21(-1.16%)
Mar 15, 2019	17.43	17.73	17.42	17.73	1,034	+0.08(+0.48%)
Mar 14, 2019		17.64	17.64	17.64	85	+0.22(+1.25%)
Mar 13, 2019	17.40	17.43	17.40	17.43	3,514	-0.23(-1.31%)
Mar 12, 2019	17.66	17.66	17.66	17.66	137	+0.81(+4.79%)
Mar 11, 2019		16.85	16.85	16.85	161	+0.00(+0.00%)
Mar 08, 2019		16.85	16.85	16.85	30	+0.00(+0.00%)
Mar 07, 2019	17.31	17.31	16.85	16.85	1,301	-0.52(-3.02%)
Mar 06, 2019	16.89	17.37	16.89	17.37	853	+0.00(+0.00%)
Mar 05, 2019	17.06	17.51	16.80	17.37	9,220	+0.07(+0.42%)
Mar 04, 2019	17.52	17.52	16.84	17.30	4,792	-0.21(-1.20%)
Mar 01, 2019	17.44	17.51	17.24	17.51	1,629	+0.10(+0.59%)
Feb 28, 2019	17.29	17.52	17.18	17.41	2,830	+0.21(+1.20%)
Feb 27, 2019		17.20	17.20	17.20	66	+0.00(+0.00%)
Feb 26, 2019	16.93	17.41	16.85	17.20	8,726	+0.02(+0.10%)
Feb 25, 2019	17.18	17.27	17.18	17.18	1,167	+0.40(+2.35%)
Feb 22, 2019	17.28	17.29	16.75	16.79	14,431	-0.18(-1.06%)
Feb 21, 2019	16.97	16.97	16.84	16.97	4,428	+0.21(+1.23%)
Feb 20, 2019	16.76	16.76	16.76	16.76	608	-0.16(-0.95%)
Feb 19, 2019	16.69	16.93	16.69	16.93	768	+0.17(+1.02%)
Feb 15, 2019	16.97	17.51	16.64	16.76	5,237	-0.21(-1.27%)
Feb 14, 2019	16.96	17.41	16.96	16.97	615	-0.46(-2.66%)
Feb 13, 2019	16.25	17.52	16.25	17.43	12,038	+1.58(+9.97%)
Feb 12, 2019		15.85	15.85	15.85	30	+0.00(+0.00%)
Feb 11, 2019	15.95	16.04	15.85	15.85	2,228	-0.12(-0.75%)
Feb 08, 2019		15.97	15.97	15.97	216	-0.00(-0.01%)
Feb 07, 2019	16.10	16.10	15.97	15.97	421	+0.00(+0.01%)
Feb 06, 2019	15.88	15.98	15.85	15.97	4,297	+0.10(+0.65%)
Feb 05, 2019	16.07	16.10	15.87	15.87	5,515	-0.11(-0.66%)
Feb 04, 2019	15.96	16.03	15.96	15.98	3,732	+0.08(+0.50%)
Feb 01, 2019	15.91	15.91	15.90	15.90	465	-0.20(-1.23%)
Jan 31, 2019	16.07	16.09	16.01	16.09	1,159	+0.12(+0.73%)
Jan 30, 2019	16.02	16.05	15.98	15.98	1,014	+0.02(+0.13%)
Jan 29, 2019		15.95	15.95	15.96	235	+0.00(+0.02%)
Jan 28, 2019	15.95	15.95	15.95	15.95	117	-0.06(-0.39%)
Jan 25, 2019	15.89	16.02	15.89	16.02	581	+0.20(+1.25%)
Jan 24, 2019	15.82	15.82	15.82	15.82	931	-0.17(-1.07%)
Jan 23, 2019	15.90	16.01	15.90	15.99	737	+0.08(+0.48%)
Jan 22, 2019	15.88	15.91	15.88	15.91	681	+0.15(+0.93%)
Jan 18, 2019	15.90	15.92	15.77	15.77	1,978	-0.13(-0.81%)
Jan 17, 2019	15.98	15.98	15.90	15.90	509	-0.18(-1.09%)
Jan 16, 2019	16.10	16.12	15.81	16.07	4,316	+0.11(+0.67%)
Jan 15, 2019	15.78	15.96	15.77	15.96	8,439	+0.07(+0.43%)
Jan 14, 2019	15.98	15.98	15.90	15.90	1,633	-0.40(-2.48%)
Jan 11, 2019	16.11	16.30	16.02	16.30	1,512	-0.03(-0.16%)
Jan 10, 2019	16.32	16.33	16.32	16.33	537	+0.21(+1.33%)
Jan 09, 2019		16.11	16.11	16.11	76	+0.00(+0.00%)
Jan 08, 2019		16.11	16.11	16.11	13	+0.00(+0.00%)
Jan 07, 2019	16.20	16.20	16.11	16.11	455	+0.07(+0.43%)
Jan 04, 2019	15.44	16.04	15.44	16.04	2,793	+0.48(+3.09%)
Jan 03, 2019	16.10	16.10	15.56	15.56	860	-0.42(-2.63%)
Jan 02, 2019	15.47	15.98	15.29	15.98	4,849	+0.21(+1.31%)
Dec 31, 2018	15.84	16.21	15.25	15.78	14,780	-0.03(-0.22%)
Dec 28, 2018	15.97	16.07	15.55	15.81	7,099	+0.17(+1.10%)
Dec 27, 2018	15.47	15.80	15.47	15.64	4,379	-0.08(-0.50%)
Dec 26, 2018	15.62	16.30	15.62	15.72	4,016	+0.10(+0.61%)
Dec 24, 2018	15.90	15.90	15.47	15.62	7,215	-0.02(-0.11%)
Dec 21, 2018	16.33	16.33	15.55	15.64	13,965	-0.55(-3.41%)
Dec 20, 2018	17.19	17.53	15.81	16.19	23,179	-1.21(-6.95%)
Dec 19, 2018	17.42	17.42	17.31	17.40	2,144	-0.57(-3.15%)
Dec 18, 2018	18.03	18.15	17.18	17.97	10,517	-0.59(-3.19%)
Dec 17, 2018	18.56	18.56	18.56	18.56	535	+0.77(+4.34%)
Dec 14, 2018	17.96	17.96	17.79	17.79	1,177	-1.08(-5.72%)
Dec 13, 2018	18.12	18.86	16.69	18.86	5,096	+0.50(+2.73%)
Dec 12, 2018	18.68	19.00	18.35	18.36	2,084	-0.51(-2.70%)
Dec 11, 2018	19.73	19.73	18.87	18.87	2,398	+0.20(+1.05%)
Dec 10, 2018	18.64	18.72	18.46	18.68	4,407	-0.24(-1.26%)
Dec 07, 2018	18.68	18.92	18.25	18.92	3,886	+0.45(+2.44%)
Dec 06, 2018	19.02	19.02	17.01	18.47	5,605	-0.93(-4.81%)
Dec 04, 2018	19.02	19.59	19.02	19.40	3,533	+0.70(+3.72%)