Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	16.92	17.41	16.85	17.20	8,727	+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	16.74	16.79	14,433	-0.18(-1.06%)
Feb 21, 2019	16.97	16.97	16.83	16.97	4,429	+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	16.92	16.69	16.92	768	+0.17(+1.02%)
Feb 15, 2019	16.97	17.51	16.63	16.75	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	12,040	+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	2,229	-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	4,298	+0.10(+0.65%)
Feb 05, 2019	16.07	16.10	15.87	15.87	5,516	-0.11(-0.66%)
Feb 04, 2019	15.96	16.03	15.95	15.97	3,732	+0.08(+0.50%)
Feb 01, 2019	15.91	15.91	15.89	15.89	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	16.04	15.97	15.97	1,015	+0.02(+0.13%)
Jan 29, 2019		15.95	15.95	15.95	235	+0.00(+0.02%)
Jan 28, 2019	15.95	15.95	15.95	15.95	117	-0.06(-0.39%)
Jan 25, 2019	15.88	16.01	15.88	16.01	581	+0.20(+1.25%)
Jan 24, 2019	15.82	15.82	15.82	15.82	931	-0.17(-1.07%)
Jan 23, 2019	15.89	16.01	15.89	15.99	737	+0.08(+0.48%)
Jan 22, 2019	15.87	15.91	15.87	15.91	682	+0.15(+0.93%)
Jan 18, 2019	15.89	15.92	15.76	15.76	1,978	-0.13(-0.81%)
Jan 17, 2019	15.97	15.97	15.89	15.89	509	-0.18(-1.09%)
Jan 16, 2019	16.10	16.12	15.81	16.07	4,317	+0.11(+0.67%)
Jan 15, 2019	15.77	15.96	15.76	15.96	8,441	+0.07(+0.43%)
Jan 14, 2019	15.98	15.98	15.89	15.89	1,634	-0.40(-2.48%)
Jan 11, 2019	16.11	16.30	16.02	16.30	1,513	-0.03(-0.16%)
Jan 10, 2019	16.32	16.32	16.32	16.32	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	16.19	16.19	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	15.46	15.98	15.29	15.98	4,850	+0.21(+1.31%)
Dec 31, 2018	15.84	16.20	15.25	15.77	14,782	-0.03(-0.22%)
Dec 28, 2018	15.97	16.07	15.55	15.81	7,100	+0.17(+1.10%)
Dec 27, 2018	15.47	15.80	15.46	15.64	4,380	-0.08(-0.50%)
Dec 26, 2018	15.62	16.30	15.62	15.71	4,016	+0.10(+0.61%)
Dec 24, 2018	15.89	15.89	15.47	15.62	7,216	-0.02(-0.11%)
Dec 21, 2018	16.32	16.32	15.55	15.64	13,967	-0.55(-3.41%)
Dec 20, 2018	17.19	17.53	15.81	16.19	23,183	-1.21(-6.95%)
Dec 19, 2018	17.41	17.41	17.31	17.40	2,145	-0.57(-3.15%)
Dec 18, 2018	18.03	18.14	17.18	17.96	10,519	-0.59(-3.19%)
Dec 17, 2018	18.55	18.55	18.55	18.55	535	+0.77(+4.34%)
Dec 14, 2018	17.96	17.96	17.78	17.78	1,178	-1.08(-5.72%)
Dec 13, 2018	18.11	18.86	16.69	18.86	5,097	+0.50(+2.73%)
Dec 12, 2018	18.67	19.00	18.34	18.36	2,085	-0.51(-2.70%)
Dec 11, 2018	19.73	19.73	18.87	18.87	2,398	+0.20(+1.05%)
Dec 10, 2018	18.63	18.72	18.45	18.67	4,408	-0.24(-1.26%)
Dec 07, 2018	18.67	18.91	18.25	18.91	3,887	+0.45(+2.44%)
Dec 06, 2018	19.01	19.02	17.00	18.46	5,606	-0.93(-4.81%)
Dec 04, 2018	19.01	19.59	19.01	19.40	3,534	+0.70(+3.72%)
Dec 03, 2018		18.70	18.70	18.70	187	+0.00(+0.00%)
Nov 30, 2018	19.95	19.95	18.70	18.70	942	-0.65(-3.38%)
Nov 29, 2018	19.27	19.61	18.98	19.35	11,693	-0.06(-0.32%)
Nov 28, 2018	19.61	19.81	19.31	19.42	2,482	-0.37(-1.86%)
Nov 27, 2018	19.43	19.79	19.22	19.79	1,992	+0.42(+2.19%)
Nov 26, 2018	19.42	19.64	18.93	19.36	1,629	-0.33(-1.68%)
Nov 23, 2018	19.69	19.69	19.69	19.69	235	+0.38(+1.98%)
Nov 21, 2018		19.31	19.31	19.31	0	+0.13(+0.66%)
Nov 20, 2018	19.53	20.12	19.18	19.18	4,235	-0.66(-3.34%)
Nov 19, 2018	19.80	20.20	19.16	19.85	3,713	+0.12(+0.60%)
Nov 16, 2018	20.02	20.75	19.66	19.73	3,769	+0.06(+0.30%)
Nov 15, 2018	19.26	20.59	19.11	19.67	7,261	-0.03(-0.13%)
Nov 14, 2018	19.69	20.20	19.38	19.69	3,587	-0.02(-0.09%)
Nov 13, 2018	20.17	20.17	19.24	19.71	2,755	+0.19(+0.96%)
Nov 12, 2018	19.51	19.52	19.51	19.52	1,135	+0.08(+0.44%)
Nov 09, 2018	20.27	20.27	19.44	19.44	2,002	-0.30(-1.51%)
Nov 08, 2018	20.12	20.12	19.47	19.74	3,267	+0.21(+1.09%)
Nov 07, 2018	20.01	20.01	18.73	19.52	7,942	+0.44(+2.31%)
Nov 06, 2018	19.41	19.52	19.05	19.08	5,439	-0.03(-0.13%)
Nov 05, 2018	20.27	20.27	19.11	19.11	2,260	-0.83(-4.17%)
Nov 02, 2018	19.58	19.94	19.58	19.94	824	+0.20(+1.03%)
Nov 01, 2018	19.71	19.74	19.10	19.74	3,064	+0.28(+1.44%)
Oct 31, 2018	19.52	19.93	18.77	19.46	5,375	-0.07(-0.35%)
Oct 30, 2018	19.52	19.52	18.56	19.52	9,351	+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	2,591	-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	18.77	19.21	15,365	-0.31(-1.59%)
Oct 23, 2018	19.33	19.66	19.02	19.52	5,575	-0.11(-0.56%)
Oct 22, 2018	19.77	19.78	19.63	19.63	2,165	-0.14(-0.73%)
Oct 19, 2018	18.93	19.78	18.93	19.78	2,356	+0.47(+2.42%)
Oct 18, 2018	19.35	19.74	19.31	19.31	652	-0.10(-0.50%)
Oct 17, 2018	19.41	19.41	19.41	19.41	253	-0.29(-1.45%)
Oct 16, 2018	19.10	19.74	18.91	19.69	1,943	+0.27(+1.40%)
Oct 15, 2018	19.95	19.95	19.42	19.42	777	-0.53(-2.64%)
Oct 12, 2018	20.27	20.27	19.95	19.95	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	19.74	19.57	19.57	889	-0.08(-0.43%)
Oct 09, 2018	19.32	19.69	19.32	19.65	882	+0.21(+1.09%)
Oct 08, 2018		19.44	19.44	19.44	88	+0.00(+0.00%)
Oct 05, 2018	19.54	19.54	18.94	19.44	4,123	-0.10(-0.52%)
Oct 04, 2018	19.21	19.74	19.21	19.54	2,182	-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	19.90	19.05	19.40	10,823	-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	6,327	-0.21(-1.05%)
Sep 25, 2018	20.07	20.07	19.87	19.87	972	+0.55(+2.86%)
Sep 24, 2018	19.32	19.32	19.32	19.32	286	-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	19.11	18.81	18.81	2,881	-0.14(-0.72%)
Sep 19, 2018	18.81	18.95	18.81	18.95	647	+0.21(+1.13%)
Sep 18, 2018		18.74	18.74	18.74	128	+0.00(+0.00%)
Sep 17, 2018	18.78	19.00	18.74	18.74	1,556	+0.01(+0.04%)
Sep 14, 2018	18.73	19.11	18.73	18.73	952	-0.20(-1.07%)
Sep 13, 2018		18.93	18.93	18.93	125	+0.00(+0.01%)
Sep 12, 2018	18.93	18.93	18.93	18.93	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	18.97	19.07	18.97	19.07	1,905	+0.34(+1.84%)
Sep 06, 2018	19.11	19.11	18.73	18.73	904	+0.00(+0.01%)
Sep 05, 2018	18.80	18.80	18.73	18.73	1,936	-0.00(-0.00%)
Sep 04, 2018	18.86	18.86	18.73	18.73	1,215	-0.00(-0.01%)
Aug 31, 2018		18.73	18.73	18.73	0	-0.17(-0.88%)
Aug 30, 2018	18.90	18.90	18.90	18.90	489	+0.17(+0.90%)
Aug 29, 2018	18.84	19.11	18.43	18.73	17,600	+0.05(+0.27%)
Aug 28, 2018	18.69	19.66	18.43	18.68	11,389	-0.01(-0.04%)
Aug 27, 2018	18.77	19.10	18.32	18.69	11,001	-0.21(-1.11%)
Aug 24, 2018	19.63	19.63	18.90	18.90	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	19.11	19.19	19.11	19.19	854	+0.08(+0.44%)
Aug 21, 2018	18.83	19.20	18.77	19.11	4,196	+0.21(+1.11%)
Aug 20, 2018	19.32	19.35	18.48	18.90	5,707	-0.34(-1.75%)
Aug 17, 2018	19.23	19.53	19.23	19.23	1,071	+0.34(+1.78%)
Aug 16, 2018	18.27	18.98	18.27	18.90	6,352	+0.25(+1.35%)
Aug 15, 2018	18.64	18.98	18.64	18.64	4,592	+0.00(+0.00%)
Aug 14, 2018	18.69	19.22	18.39	18.64	11,190	+0.59(+3.26%)
Aug 13, 2018	17.48	18.62	17.48	18.06	5,988	+1.04(+6.12%)
Aug 10, 2018	18.53	18.73	16.96	17.01	3,929	-1.64(-8.78%)
Aug 09, 2018	18.77	18.94	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	19.04	20.16	18.85	18.85	11,327	-0.68(-3.47%)
Aug 06, 2018	18.64	19.76	18.57	19.53	1,942	+0.17(+0.87%)
Aug 03, 2018	20.07	20.22	18.99	19.36	7,620	-1.34(-6.46%)
Aug 02, 2018	19.47	20.70	18.50	20.70	6,282	+1.41(+7.31%)
Aug 01, 2018	18.56	19.29	18.49	19.29	1,805	+0.39(+2.09%)
Jul 31, 2018	19.03	19.11	18.90	18.90	3,440	-0.13(-0.66%)
Jul 30, 2018	19.11	19.11	19.02	19.02	1,328	-0.29(-1.52%)
Jul 27, 2018	19.58	19.58	19.32	19.32	476	-0.27(-1.37%)
Jul 26, 2018	19.53	19.84	19.37	19.58	977	-0.16(-0.81%)
Jul 25, 2018	20.22	20.70	19.74	19.74	8,964	-0.65(-3.21%)
Jul 24, 2018	20.40	20.40	20.40	20.40	907	+0.01(+0.03%)
Jul 23, 2018	20.24	20.39	20.24	20.39	1,021	-0.01(-0.03%)
Jul 19, 2018		20.40	20.40	20.40	66	-0.04(-0.20%)
Jul 13, 2018		20.44	20.44	20.44	344	+0.02(+0.08%)
Jul 12, 2018	20.42	20.42	20.42	20.42	838	-0.03(-0.13%)
Jul 11, 2018	20.47	20.47	20.23	20.45	1,116	+0.17(+0.83%)
Jul 10, 2018	20.61	20.61	20.21	20.28	1,426	-0.17(-0.82%)
Jul 09, 2018		20.36	20.20	20.45	7,206	+0.08(+0.41%)
Jul 06, 2018	20.78	20.93	19.32	20.36	19,041	-0.52(-2.49%)
Jul 05, 2018	20.84	20.89	20.21	20.89	8,899	+0.12(+0.57%)
Jul 03, 2018		20.77	20.77	20.77	0	+0.59(+2.91%)
Jul 02, 2018	20.98	20.98	20.18	20.18	13,729	-0.76(-3.65%)
Jun 29, 2018	21.83	22.12	19.79	20.94	21,950	-0.41(-1.91%)
Jun 28, 2018	21.83	22.25	21.19	21.35	10,900	-0.35(-1.62%)
Jun 27, 2018	21.91	22.33	21.30	21.70	10,830	-0.05(-0.21%)
Jun 26, 2018	21.79	22.30	21.62	21.75	10,087	+0.13(+0.58%)
Jun 25, 2018	21.79	21.79	21.29	21.62	2,318	-0.17(-0.77%)
Jun 22, 2018	21.71	21.83	21.55	21.79	9,433	-0.05(-0.23%)
Jun 21, 2018	21.11	22.00	20.99	21.84	8,659	+0.15(+0.71%)
Jun 20, 2018	21.41	22.35	21.41	21.69	4,893	+0.31(+1.47%)
Jun 19, 2018	21.52	22.17	21.14	21.38	8,129	+0.17(+0.78%)
Jun 18, 2018	21.82	21.82	21.21	21.21	6,544	-0.84(-3.81%)
Jun 15, 2018		22.16	21.96	22.05	5,894	+0.09(+0.42%)
Jun 14, 2018	22.11	22.11	21.34	21.96	1,929	+0.11(+0.49%)
Jun 13, 2018	21.33	21.92	21.00	21.85	5,394	+0.18(+0.84%)
Jun 12, 2018	21.47	21.81	20.86	21.67	13,759	-0.21(-0.95%)
Jun 11, 2018	21.84	22.12	21.84	21.87	1,286	+0.20(+0.92%)
Jun 08, 2018	21.86	22.13	21.68	21.68	5,083	-0.11(-0.49%)
Jun 07, 2018	22.04	22.04	21.20	21.78	8,440	+0.14(+0.65%)
Jun 06, 2018	21.03	22.33	21.03	21.64	8,245	+0.85(+4.08%)
Jun 05, 2018	21.70	21.97	20.24	20.79	39,843	-1.40(-6.30%)
Jun 04, 2018	21.67	22.19	21.67	22.19	384	-0.18(-0.82%)
Jun 01, 2018	22.37	22.37	22.37	22.37	305	+0.34(+1.55%)
May 31, 2018	22.04	22.46	21.63	22.03	3,573	+0.37(+1.73%)
May 30, 2018	21.94	22.39	21.66	21.66	45,856	-0.58(-2.62%)
May 29, 2018	21.63	22.24	21.63	22.24	711	+0.61(+2.80%)
May 25, 2018		21.63	21.63	21.63	0	-0.33(-1.51%)
May 24, 2018	21.97	21.97	21.97	21.97	378	-0.23(-1.05%)
May 23, 2018	21.88	22.58	21.88	22.20	5,577	+0.01(+0.04%)
May 22, 2018	21.65	22.41	20.40	22.19	5,696	+0.11(+0.49%)
May 21, 2018	21.63	22.24	20.64	22.08	15,663	-0.12(-0.56%)
May 18, 2018	21.63	22.54	21.63	22.21	8,019	+0.24(+1.10%)
May 17, 2018	21.61	22.25	21.58	21.97	12,115	+0.69(+3.25%)
May 16, 2018	21.21	21.42	20.78	21.27	6,735	+0.00(+0.00%)
May 15, 2018	21.00	21.32	21.00	21.27	8,328	-0.35(-1.63%)
May 14, 2018	20.73	21.70	20.38	21.63	20,231	+1.12(+5.48%)
May 11, 2018	20.39	20.50	19.80	20.50	5,603	+0.47(+2.32%)
May 10, 2018	20.09	20.09	19.44	20.04	6,479	-0.34(-1.67%)
May 09, 2018	20.38	20.38	20.38	20.38	549	-0.11(-0.55%)
May 08, 2018	19.46	20.56	19.46	20.49	1,756	-0.01(-0.06%)
May 07, 2018	20.13	20.79	20.13	20.50	4,020	+0.54(+2.71%)
May 02, 2018		19.96	19.96	19.96	152	+0.91(+4.76%)
May 01, 2018	19.46	19.46	19.06	19.06	482	-0.70(-3.54%)
Apr 27, 2018		19.75	19.75	19.75	171	+0.21(+1.06%)
Apr 26, 2018	19.48	20.21	19.14	19.55	11,617	+0.27(+1.38%)
Apr 25, 2018	20.37	20.44	19.28	19.28	6,783	-0.56(-2.81%)
Apr 24, 2018	20.64	20.64	19.75	19.84	18,466	-0.54(-2.65%)
Apr 20, 2018		20.38	20.38	20.38	68	-0.04(-0.20%)
Apr 19, 2018	20.21	20.42	19.97	20.42	3,854	-0.37(-1.80%)
Apr 18, 2018	19.96	20.79	19.64	20.79	2,911	+0.31(+1.53%)
Apr 17, 2018	20.36	20.79	20.36	20.48	2,601	+0.39(+1.96%)
Apr 16, 2018	20.09	20.09	20.09	20.09	602	+0.12(+0.63%)
Apr 13, 2018	19.71	19.96	19.71	19.96	2,173	+0.25(+1.27%)
Apr 12, 2018	18.88	19.73	18.80	19.71	10,294	+0.79(+4.18%)
Apr 11, 2018	19.52	19.64	18.81	18.92	7,551	-1.04(-5.21%)
Apr 10, 2018	20.68	20.79	19.52	19.96	15,841	+0.01(+0.04%)
Apr 09, 2018	19.96	20.37	19.95	19.95	1,174	-0.01(-0.04%)
Apr 06, 2018	19.96	19.96	19.96	19.96	239	+0.15(+0.74%)
Apr 05, 2018	20.70	20.70	19.82	19.82	805	-1.00(-4.82%)
Apr 04, 2018	20.23	20.82	20.23	20.82	668	+0.68(+3.39%)
Apr 03, 2018	19.36	20.14	19.36	20.14	5,502	+0.01(+0.04%)
Apr 02, 2018	20.13	20.13	20.13	20.13	382	+0.17(+0.83%)
Mar 29, 2018		19.96	19.96	19.96	0	-0.42(-2.04%)
Mar 28, 2018	20.02	20.38	19.96	20.38	4,270	+0.42(+2.08%)
Mar 27, 2018	20.01	20.01	19.85	19.96	686	+0.38(+1.95%)
Mar 26, 2018	19.55	19.64	19.35	19.58	9,420	-0.09(-0.47%)
Mar 23, 2018	19.95	20.16	19.67	19.67	6,713	-0.52(-2.59%)
Mar 22, 2018	20.21	20.27	20.09	20.19	4,565	-0.01(-0.04%)
Mar 21, 2018	20.08	20.56	20.08	20.20	1,992	+0.05(+0.25%)
Mar 20, 2018	20.67	21.07	20.15	20.15	13,365	-0.75(-3.58%)
Mar 19, 2018	20.91	21.27	20.90	20.90	1,560	-0.01(-0.04%)
Mar 16, 2018	20.79	20.91	20.79	20.91	1,297	+0.41(+1.99%)
Mar 15, 2018	20.44	21.00	20.27	20.50	46,668	+0.16(+0.81%)
Mar 14, 2018	20.53	20.53	20.28	20.34	840	-0.04(-0.20%)
Mar 13, 2018	20.65	20.65	20.38	20.38	646	-0.25(-1.22%)
Mar 12, 2018	20.63	20.63	20.63	20.63	569	+0.25(+1.23%)
Mar 09, 2018	20.17	20.42	19.98	20.38	5,625	+0.11(+0.53%)
Mar 08, 2018	20.57	20.57	20.27	20.27	466	-0.16(-0.77%)
Mar 07, 2018	20.58	20.89	20.16	20.43	8,161	-0.02(-0.08%)
Mar 06, 2018	21.10	21.10	20.35	20.44	7,803	-0.59(-2.79%)
Mar 05, 2018	21.03	21.03	21.03	21.03	352	+0.36(+1.76%)