Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.18	12.54	9.797	9.806	9,463	-2.02(-17.10%)
Mar 30, 2020		12.52	12.52	11.83	508	-0.70(-5.56%)
Mar 27, 2020	12.99	13.49	12.52	12.52	9,162	-0.95(-7.02%)
Mar 26, 2020	12.48	13.72	11.97	13.47	2,803	+1.87(+16.16%)
Mar 25, 2020	11.72	12.21	11.60	11.60	12,425	+0.94(+8.79%)
Mar 24, 2020	8.201	11.11	8.201	10.66	8,593	+3.03(+39.70%)
Mar 23, 2020	8.206	8.206	7.630	7.630	5,385	-1.03(-11.94%)
Mar 20, 2020	7.886	9.175	7.886	8.665	3,125	+0.78(+9.88%)
Mar 19, 2020	7.886	7.886	6.670	7.886	12,402	-0.04(-0.47%)
Mar 18, 2020	8.210	8.210	7.570	7.923	5,943	-0.19(-2.40%)
Mar 17, 2020	10.43	10.43	7.932	8.117	17,422	-2.07(-20.31%)
Mar 16, 2020	12.08	12.08	9.648	10.19	10,603	-3.00(-22.73%)
Mar 13, 2020	14.67	14.67	13.18	13.18	4,635	-1.67(-11.24%)
Mar 12, 2020	15.55	15.55	14.82	14.85	2,560	-1.19(-7.42%)
Mar 11, 2020	16.51	16.51	15.97	16.04	6,954	-0.40(-2.42%)
Mar 10, 2020	16.02	16.52	16.02	16.44	5,774	+0.44(+2.74%)
Mar 09, 2020	16.90	16.90	16.00	16.00	4,878	-0.99(-5.81%)
Mar 06, 2020	17.18	17.25	16.91	16.99	6,130	-0.87(-4.86%)
Mar 05, 2020	17.89	18.13	17.81	17.86	10,461	-0.09(-0.51%)
Mar 04, 2020	18.61	18.61	17.78	17.95	11,688	-0.44(-2.38%)
Mar 03, 2020	19.18	19.18	18.27	18.39	8,390	-0.79(-4.14%)
Mar 02, 2020	19.21	19.21	18.73	19.18	1,338	+0.36(+1.93%)
Feb 28, 2020	18.95	19.18	18.73	18.82	4,707	-1.26(-6.27%)
Feb 27, 2020	20.55	20.55	19.50	20.08	3,815	-0.51(-2.48%)
Feb 26, 2020	20.55	20.64	20.55	20.59	2,112	-0.10(-0.49%)
Feb 25, 2020	20.64	20.81	20.60	20.69	1,818	-0.15(-0.73%)
Feb 24, 2020	20.78	20.87	20.78	20.84	2,572	-0.03(-0.15%)
Feb 21, 2020		20.87	20.87	20.87	397	+0.00(+0.00%)
Feb 20, 2020	20.87	20.87	20.87	20.87	421	+0.01(+0.03%)
Feb 19, 2020	20.87	20.87	20.87	20.87	779	+0.04(+0.17%)
Feb 18, 2020	20.83	20.83	20.83	20.83	374	+0.05(+0.24%)
Feb 14, 2020		20.78	20.78	20.78	134	+0.00(+0.00%)
Feb 13, 2020	20.81	20.81	20.78	20.78	802	+0.31(+1.52%)
Feb 12, 2020	21.24	21.24	20.47	20.47	431	-0.77(-3.64%)
Feb 11, 2020	20.80	21.56	20.43	21.24	6,674	+0.87(+4.25%)
Feb 10, 2020	19.87	20.38	19.87	20.38	722	+0.28(+1.40%)
Feb 07, 2020	20.10	20.10	20.10	20.10	109	-0.21(-1.03%)
Feb 06, 2020	20.36	20.37	20.30	20.31	1,425	+0.44(+2.21%)
Feb 05, 2020	20.32	20.32	19.87	19.87	758	-0.23(-1.14%)
Feb 04, 2020	20.10	20.10	20.10	20.10	736	+0.09(+0.46%)
Feb 03, 2020	20.28	20.28	20.00	20.00	1,026	-0.51(-2.49%)
Jan 31, 2020		20.52	20.52	20.52	287	+0.00(+0.00%)
Jan 30, 2020		20.52	20.52	20.52	16	+0.00(+0.00%)
Jan 29, 2020	20.52	20.52	20.52	20.52	234	+0.51(+2.56%)
Jan 28, 2020	20.02	20.02	20.00	20.00	701	+0.05(+0.23%)
Jan 27, 2020	19.96	19.96	19.96	19.96	272	-0.37(-1.82%)
Jan 24, 2020	20.41	20.41	20.32	20.33	766	-0.46(-2.22%)
Jan 23, 2020		20.79	20.79	20.79	211	+0.00(+0.00%)
Jan 22, 2020		20.79	20.79	20.79	405	+0.00(+0.00%)
Jan 21, 2020	20.32	20.79	20.32	20.79	671	+0.47(+2.34%)
Jan 17, 2020	20.32	20.32	20.21	20.32	3,941	-0.53(-2.53%)
Jan 16, 2020	20.55	20.84	20.55	20.84	4,363	+0.56(+2.78%)
Jan 15, 2020	19.87	20.28	19.84	20.28	3,421	+0.41(+2.08%)
Jan 14, 2020	20.00	20.00	19.75	19.87	653	-0.06(-0.29%)
Jan 13, 2020		19.92	19.92	19.92	100	+0.00(+0.00%)
Jan 10, 2020	19.78	19.92	19.78	19.92	766	-0.33(-1.64%)
Jan 09, 2020	20.32	20.32	20.26	20.26	845	-0.26(-1.27%)
Jan 08, 2020	20.13	20.52	20.13	20.52	1,111	+0.14(+0.70%)
Jan 07, 2020	20.10	20.37	20.10	20.37	304	+0.55(+2.78%)
Jan 06, 2020		19.82	19.82	19.82	59	+0.00(+0.00%)
Jan 03, 2020	20.12	20.12	19.82	19.82	328	-0.30(-1.50%)