Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.04	12.39	9.681	9.690	9,576	-2.00(-17.10%)
Mar 30, 2020		12.38	12.38	11.69	514	-0.69(-5.56%)
Mar 27, 2020	12.83	13.33	12.38	12.38	9,271	-0.94(-7.02%)
Mar 26, 2020	12.33	13.56	11.83	13.31	2,837	+1.85(+16.16%)
Mar 25, 2020	11.58	12.06	11.46	11.46	12,573	+0.93(+8.79%)
Mar 24, 2020	8.104	10.98	8.104	10.53	8,695	+2.99(+39.70%)
Mar 23, 2020	8.109	8.109	7.540	7.540	5,449	-1.02(-11.94%)
Mar 20, 2020	7.792	9.067	7.792	8.562	3,163	+0.77(+9.88%)
Mar 19, 2020	7.792	7.792	6.591	7.792	12,550	-0.04(-0.47%)
Mar 18, 2020	8.113	8.113	7.481	7.829	6,014	-0.19(-2.40%)
Mar 17, 2020	10.30	10.30	7.838	8.022	17,630	-2.04(-20.31%)
Mar 16, 2020	11.94	11.94	9.534	10.07	10,730	-2.96(-22.73%)
Mar 13, 2020	14.49	14.49	13.03	13.03	4,690	-1.65(-11.24%)
Mar 12, 2020	15.36	15.36	14.64	14.68	2,591	-1.18(-7.42%)
Mar 11, 2020	16.31	16.31	15.78	15.85	7,038	-0.39(-2.42%)
Mar 10, 2020	15.84	16.33	15.84	16.25	5,843	+0.43(+2.74%)
Mar 09, 2020	16.70	16.70	15.81	15.81	4,936	-0.97(-5.81%)
Mar 06, 2020	16.98	17.04	16.71	16.79	6,203	-0.86(-4.86%)
Mar 05, 2020	17.67	17.92	17.60	17.65	10,586	-0.09(-0.51%)
Mar 04, 2020	18.39	18.39	17.57	17.74	11,828	-0.43(-2.38%)
Mar 03, 2020	18.96	18.96	18.05	18.17	8,490	-0.79(-4.14%)
Mar 02, 2020	18.99	18.99	18.50	18.96	1,354	+0.36(+1.93%)
Feb 28, 2020	18.73	18.96	18.50	18.60	4,763	-1.24(-6.27%)
Feb 27, 2020	20.31	20.31	19.27	19.84	3,860	-0.50(-2.48%)
Feb 26, 2020	20.31	20.40	20.31	20.34	2,138	-0.10(-0.49%)
Feb 25, 2020	20.40	20.56	20.35	20.44	1,840	-0.15(-0.72%)
Feb 24, 2020	20.54	20.63	20.54	20.59	2,603	-0.03(-0.15%)
Feb 21, 2020		20.63	20.63	20.63	402	+0.00(+0.00%)
Feb 20, 2020	20.63	20.63	20.63	20.63	426	+0.01(+0.03%)
Feb 19, 2020	20.62	20.62	20.62	20.62	788	+0.04(+0.17%)
Feb 18, 2020	20.58	20.58	20.58	20.58	378	+0.05(+0.24%)
Feb 14, 2020		20.54	20.54	20.54	136	+0.00(+0.00%)
Feb 13, 2020	20.56	20.56	20.54	20.54	812	+0.31(+1.52%)
Feb 12, 2020	20.99	20.99	20.23	20.23	436	-0.76(-3.64%)
Feb 11, 2020	20.55	21.30	20.18	20.99	6,754	+0.86(+4.25%)
Feb 10, 2020	19.63	20.14	19.63	20.14	731	+0.28(+1.40%)
Feb 07, 2020	19.86	19.86	19.86	19.86	110	-0.21(-1.03%)
Feb 06, 2020	20.12	20.13	20.06	20.07	1,442	+0.43(+2.21%)
Feb 05, 2020	20.08	20.08	19.63	19.63	767	-0.23(-1.14%)
Feb 04, 2020	19.86	19.86	19.86	19.86	745	+0.09(+0.46%)
Feb 03, 2020	20.04	20.04	19.77	19.77	1,039	-0.51(-2.49%)
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	19.79	19.79	19.77	19.77	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	20.09	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	409	+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	19.97	20.07	3,988	-0.52(-2.53%)
Jan 16, 2020	20.31	20.60	20.31	20.60	4,415	+0.56(+2.78%)
Jan 15, 2020	19.63	20.04	19.61	20.04	3,462	+0.41(+2.08%)
Jan 14, 2020	19.77	19.77	19.52	19.63	661	-0.06(-0.29%)
Jan 13, 2020		19.69	19.69	19.69	101	+0.00(+0.00%)
Jan 10, 2020	19.54	19.69	19.54	19.69	775	-0.33(-1.64%)
Jan 09, 2020	20.08	20.08	20.02	20.02	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	19.86	20.13	19.86	20.13	307	+0.55(+2.78%)
Jan 06, 2020		19.59	19.59	19.59	59	+0.00(+0.00%)
Jan 03, 2020	19.89	19.89	19.59	19.59	332	-0.30(-1.50%)