Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		17.55	17.55	17.55	94	+0.00(+0.00%)
Apr 29, 2019	17.92	17.92	17.55	17.55	659	-0.06(-0.36%)
Apr 26, 2019	17.43	18.01	17.23	17.62	3,407	-0.01(-0.05%)
Apr 25, 2019	17.39	17.85	17.39	17.62	4,568	+0.19(+1.11%)
Apr 24, 2019		17.43	17.43	17.43	110	+0.00(+0.00%)
Apr 23, 2019		17.43	17.43	17.43	215	+0.00(+0.00%)
Apr 22, 2019	17.22	17.43	17.22	17.43	598	-0.09(-0.50%)
Apr 18, 2019		17.52	17.52	17.52	6	+0.00(+0.00%)
Apr 17, 2019	17.25	17.77	17.25	17.52	6,329	-0.08(-0.46%)
Apr 16, 2019	17.43	17.61	17.29	17.60	8,949	+0.08(+0.47%)
Apr 15, 2019		17.52	17.52	17.52	126	+0.00(+0.00%)
Apr 12, 2019		17.52	17.52	17.52	290	+0.00(+0.00%)
Apr 11, 2019		17.52	17.52	17.52	11	+0.00(+0.00%)
Apr 10, 2019	17.32	17.66	17.32	17.52	2,170	-0.10(-0.58%)
Apr 09, 2019	17.36	17.62	17.27	17.62	4,437	-0.16(-0.93%)
Apr 08, 2019	17.76	17.79	17.56	17.79	1,187	+0.03(+0.16%)
Apr 05, 2019	17.58	17.90	17.58	17.76	2,271	+0.06(+0.33%)
Apr 04, 2019	17.80	17.80	17.70	17.70	276	+0.21(+1.18%)
Apr 03, 2019	17.61	17.93	17.49	17.49	1,181	-0.12(-0.71%)
Apr 02, 2019	17.44	17.98	17.44	17.62	1,968	-0.09(-0.50%)
Apr 01, 2019	17.48	18.02	17.26	17.70	3,529	+0.55(+3.18%)
Mar 29, 2019	17.61	17.61	17.08	17.16	908	-0.39(-2.21%)
Mar 28, 2019	17.60	17.79	17.21	17.55	3,093	-0.05(-0.30%)
Mar 27, 2019	17.03	17.60	16.97	17.60	3,061	+0.48(+2.78%)
Mar 26, 2019		17.12	17.12	17.12	116	+0.00(+0.00%)
Mar 25, 2019	16.66	17.43	16.66	17.12	6,246	+0.18(+1.04%)
Mar 22, 2019	17.04	17.04	16.73	16.95	8,632	-0.13(-0.75%)
Mar 21, 2019	17.29	17.36	17.07	17.07	2,283	-0.11(-0.64%)
Mar 20, 2019	17.27	17.51	17.08	17.18	4,000	-0.40(-2.25%)
Mar 19, 2019	17.08	17.97	17.08	17.58	16,981	-0.15(-0.85%)
Mar 18, 2019	17.72	18.05	17.61	17.73	1,526	-0.21(-1.16%)
Mar 15, 2019	17.63	17.94	17.62	17.94	1,022	+0.09(+0.48%)
Mar 14, 2019		17.85	17.85	17.85	84	+0.22(+1.25%)
Mar 13, 2019	17.61	17.63	17.61	17.63	3,473	-0.23(-1.31%)
Mar 12, 2019	17.87	17.87	17.87	17.87	135	+0.82(+4.79%)
Mar 11, 2019		17.05	17.05	17.05	159	+0.00(+0.00%)
Mar 08, 2019		17.05	17.05	17.05	29	+0.00(+0.00%)
Mar 07, 2019	17.52	17.52	17.05	17.05	1,285	-0.53(-3.02%)
Mar 06, 2019	17.09	17.58	17.09	17.58	842	+0.00(+0.00%)
Mar 05, 2019	17.27	17.72	17.00	17.58	9,111	+0.07(+0.42%)
Mar 04, 2019	17.73	17.73	17.04	17.51	4,735	-0.21(-1.20%)
Mar 01, 2019	17.65	17.72	17.44	17.72	1,610	+0.10(+0.59%)
Feb 28, 2019	17.49	17.73	17.39	17.62	2,796	+0.21(+1.20%)
Feb 27, 2019		17.41	17.41	17.41	65	+0.00(+0.00%)
Feb 26, 2019	17.13	17.62	17.05	17.41	8,623	+0.02(+0.10%)
Feb 25, 2019	17.39	17.48	17.39	17.39	1,153	+0.40(+2.35%)
Feb 22, 2019	17.49	17.49	16.95	16.99	14,260	-0.18(-1.06%)
Feb 21, 2019	17.17	17.17	17.04	17.17	4,375	+0.21(+1.23%)
Feb 20, 2019	16.96	16.96	16.96	16.96	601	-0.16(-0.95%)
Feb 19, 2019	16.89	17.13	16.89	17.13	759	+0.17(+1.02%)
Feb 15, 2019	17.17	17.72	16.83	16.96	5,175	-0.22(-1.27%)
Feb 14, 2019	17.16	17.62	17.16	17.17	608	-0.47(-2.66%)
Feb 13, 2019	16.44	17.73	16.44	17.64	11,896	+1.60(+9.97%)
Feb 12, 2019		16.04	16.04	16.04	29	+0.00(+0.00%)
Feb 11, 2019	16.14	16.24	16.04	16.04	2,202	-0.12(-0.75%)
Feb 08, 2019		16.17	16.17	16.16	213	-0.00(-0.01%)
Feb 07, 2019	16.29	16.29	16.17	16.17	416	+0.00(+0.01%)
Feb 06, 2019	16.07	16.17	16.04	16.16	4,247	+0.10(+0.65%)
Feb 05, 2019	16.26	16.29	16.06	16.06	5,450	-0.11(-0.66%)
Feb 04, 2019	16.15	16.22	16.15	16.17	3,688	+0.08(+0.50%)