Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018		20.52	20.52	20.52	112	-0.40(-1.89%)
Feb 27, 2018	20.92	20.92	20.92	20.92	156	+0.33(+1.60%)
Feb 26, 2018	20.59	20.59	20.59	20.59	303	-0.21(-0.99%)
Feb 23, 2018	20.79	20.79	20.79	20.79	735	+0.21(+1.00%)
Feb 22, 2018	20.59	20.59	20.59	20.59	868	-0.05(-0.24%)
Feb 21, 2018	20.59	20.64	20.59	20.64	789	-0.11(-0.55%)
Feb 20, 2018	20.38	20.60	20.36	20.75	8,290	+0.35(+1.74%)
Feb 16, 2018		20.40	20.40	20.40	0	-0.07(-0.32%)
Feb 15, 2018	20.44	20.73	19.94	20.46	1,805	-0.70(-3.31%)
Feb 13, 2018		21.16	21.16	21.16	27	-0.04(-0.19%)
Feb 12, 2018	20.75	21.21	19.93	21.21	3,670	+0.70(+3.41%)
Feb 09, 2018	20.79	20.79	20.39	20.51	1,720	+0.24(+1.21%)
Feb 08, 2018	20.11	21.40	19.93	20.26	8,302	-0.89(-4.21%)
Feb 07, 2018	20.62	21.21	20.62	21.15	879	+0.52(+2.53%)
Feb 06, 2018	19.86	20.63	19.79	20.63	6,423	+0.00(+0.00%)
Feb 05, 2018	21.00	21.00	20.59	20.63	1,355	-0.78(-3.65%)
Feb 02, 2018	21.58	21.78	21.21	21.41	1,086	+0.46(+2.18%)
Jan 31, 2018		20.95	20.95	20.95	12	-0.05(-0.21%)
Jan 30, 2018	20.95	21.00	20.91	21.00	1,358	+0.19(+0.91%)
Jan 29, 2018	20.81	20.81	20.81	20.81	450	-0.16(-0.77%)
Jan 26, 2018	20.89	20.97	20.89	20.97	774	-0.13(-0.62%)
Jan 24, 2018		21.10	21.10	21.10	171	+0.09(+0.41%)
Jan 23, 2018	21.11	21.16	21.02	21.02	1,457	-0.21(-0.99%)
Jan 22, 2018	21.00	21.23	21.00	21.23	1,293	-0.10(-0.48%)
Jan 19, 2018	20.97	21.33	20.97	21.33	574	+0.07(+0.31%)
Jan 18, 2018	20.79	21.26	20.79	21.26	1,573	+0.26(+1.26%)
Jan 17, 2018	21.04	21.04	21.00	21.00	933	-0.08(-0.39%)
Jan 16, 2018	21.16	21.27	21.08	21.08	1,217	-0.09(-0.43%)
Jan 12, 2018		21.17	21.17	21.17	0	+0.05(+0.23%)
Jan 11, 2018	21.13	21.13	21.12	21.12	711	-0.34(-1.60%)
Jan 10, 2018	21.25	21.25	21.25	21.47	750	+0.47(+2.22%)
Jan 09, 2018	21.41	21.41	21.00	21.00	1,946	-0.32(-1.51%)
Jan 08, 2018	21.52	21.53	21.29	21.32	2,960	-0.07(-0.35%)
Jan 05, 2018	21.91	21.91	21.39	21.39	3,992	-0.43(-1.96%)
Jan 04, 2018	22.14	22.23	21.82	21.82	3,247	-0.30(-1.34%)
Jan 03, 2018	21.86	22.60	21.86	22.12	16,437	+0.99(+4.68%)
Jan 02, 2018	24.28	24.28	21.03	21.13	2,533	-1.13(-5.07%)
Dec 29, 2017		22.26	22.26	22.26	0	+0.74(+3.44%)
Dec 28, 2017	21.03	21.52	21.03	21.52	718	+0.11(+0.50%)
Dec 27, 2017	20.36	21.82	20.23	21.41	2,598	+0.00(+0.00%)
Dec 26, 2017	20.69	21.41	20.69	21.41	3,812	+0.00(+0.00%)
Dec 21, 2017		21.41	21.41	21.41	408	+0.16(+0.78%)
Dec 20, 2017	20.75	21.25	20.75	21.25	4,231	+0.10(+0.47%)
Dec 19, 2017	21.15	21.15	21.15	21.15	275	+0.04(+0.21%)
Dec 18, 2017	21.11	21.39	20.23	21.10	2,750	-0.04(-0.17%)
Dec 15, 2017	20.76	21.14	20.76	21.14	7,420	+0.27(+1.28%)
Dec 14, 2017	20.87	20.87	20.87	20.87	720	+0.08(+0.36%)
Dec 13, 2017	20.78	20.80	20.55	20.80	2,756	+0.41(+2.00%)
Dec 12, 2017	20.27	20.58	20.27	20.39	2,187	-0.02(-0.08%)
Dec 11, 2017	20.41	20.41	20.41	20.41	398	+0.00(+0.00%)
Dec 08, 2017	20.39	20.43	20.39	20.41	2,094	+0.02(+0.08%)
Dec 07, 2017	20.84	20.84	20.01	20.39	850	-0.03(-0.17%)
Dec 06, 2017	20.42	20.42	20.42	20.42	359	+0.24(+1.21%)