Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.55	18.01	17.55	18.01	1,590	+0.47(+2.66%)
Jun 27, 2019	17.54	17.54	17.54	17.54	307	-0.16(-0.93%)
Jun 26, 2019	17.45	17.88	17.30	17.70	18,295	-0.18(-1.02%)
Jun 25, 2019	17.61	18.05	17.54	17.89	5,191	-0.27(-1.49%)
Jun 24, 2019	18.15	18.15	18.15	18.15	186	+0.62(+3.55%)
Jun 21, 2019		17.53	17.53	17.53	96	+0.00(+0.00%)
Jun 20, 2019	17.53	17.53	17.53	17.53	391	-0.21(-1.17%)
Jun 19, 2019	17.79	17.79	17.74	17.74	695	+0.50(+2.91%)
Jun 18, 2019	17.24	17.24	17.24	17.24	370	-0.25(-1.43%)
Jun 17, 2019	17.57	17.57	17.49	17.49	2,112	-0.49(-2.71%)
Jun 14, 2019	17.43	17.98	17.43	17.98	3,679	+0.25(+1.42%)
Jun 13, 2019	17.72	17.72	17.72	17.72	362	+0.16(+0.89%)
Jun 12, 2019	17.44	17.57	17.44	17.57	1,117	-0.10(-0.54%)
Jun 11, 2019	17.98	17.98	17.66	17.66	2,115	-0.16(-0.88%)
Jun 10, 2019	17.78	17.82	17.70	17.82	2,130	+0.11(+0.64%)
Jun 07, 2019	17.71	17.71	17.71	17.71	574	+0.52(+3.01%)
Jun 06, 2019	17.19	17.19	17.19	17.19	356	-0.29(-1.67%)
Jun 05, 2019	17.48	17.48	17.48	17.48	2,911	-0.13(-0.76%)
Jun 04, 2019	17.57	17.79	17.14	17.61	31,876	+0.33(+1.92%)
Jun 03, 2019		17.28	17.28	17.28	123	+0.00(+0.00%)
May 31, 2019	17.61	17.78	17.22	17.28	3,909	-0.11(-0.64%)
May 30, 2019	17.05	17.39	17.05	17.39	1,616	-0.22(-1.24%)
May 29, 2019		17.61	17.61	17.61	2	+0.00(+0.00%)
May 28, 2019	17.67	17.67	17.61	17.61	692	+0.00(+0.00%)
May 24, 2019	17.72	17.78	17.57	17.61	2,184	+0.07(+0.40%)
May 23, 2019		17.54	17.54	17.54	5	+0.00(+0.00%)
May 21, 2019		17.54	17.54	17.54	0	+0.42(+2.47%)
May 20, 2019	17.65	17.65	17.02	17.12	7,527	-0.28(-1.59%)
May 17, 2019	17.18	17.46	17.05	17.39	10,233	+0.00(+0.01%)
May 16, 2019	17.39	17.39	17.27	17.39	5,185	-0.05(-0.29%)
May 15, 2019	17.13	17.44	17.13	17.44	1,983	+0.05(+0.29%)
May 14, 2019	17.46	17.58	17.27	17.39	7,087	-0.07(-0.40%)
May 13, 2019	16.97	17.50	16.97	17.46	4,101	+0.38(+2.24%)
May 10, 2019	17.08	17.08	17.08	17.08	114	-0.30(-1.71%)
May 09, 2019		17.38	17.38	17.38	14	+0.00(+0.00%)
May 08, 2019	17.30	17.54	17.12	17.38	7,783	-0.10(-0.60%)
May 07, 2019	16.98	17.71	16.98	17.48	9,804	+0.07(+0.41%)
May 06, 2019	17.71	17.71	17.30	17.41	1,392	+0.03(+0.15%)
May 03, 2019	17.24	17.48	17.24	17.38	2,299	-0.10(-0.60%)
May 02, 2019	17.78	17.78	17.49	17.49	399	+0.04(+0.22%)
May 01, 2019	17.30	17.55	17.21	17.45	13,987	+0.11(+0.64%)
Apr 30, 2019		17.34	17.34	17.34	95	+0.00(+0.00%)
Apr 29, 2019	17.70	17.70	17.34	17.34	668	-0.06(-0.36%)
Apr 26, 2019	17.22	17.80	17.02	17.40	3,449	-0.01(-0.05%)
Apr 25, 2019	17.18	17.63	17.18	17.41	4,624	+0.19(+1.11%)
Apr 24, 2019		17.22	17.22	17.22	111	+0.00(+0.00%)
Apr 23, 2019		17.22	17.22	17.22	218	+0.00(+0.00%)
Apr 22, 2019	17.01	17.22	17.01	17.22	605	-0.09(-0.50%)
Apr 18, 2019		17.31	17.31	17.31	6	+0.00(+0.00%)
Apr 17, 2019	17.04	17.55	17.04	17.31	6,407	-0.08(-0.46%)
Apr 16, 2019	17.22	17.39	17.07	17.39	9,059	+0.08(+0.47%)
Apr 15, 2019		17.31	17.31	17.31	127	+0.00(+0.00%)
Apr 12, 2019		17.31	17.31	17.31	294	+0.00(+0.00%)
Apr 11, 2019		17.31	17.31	17.31	11	+0.00(+0.00%)
Apr 10, 2019	17.11	17.44	17.11	17.31	2,197	-0.10(-0.58%)
Apr 09, 2019	17.15	17.41	17.06	17.41	4,492	-0.16(-0.93%)
Apr 08, 2019	17.55	17.57	17.34	17.57	1,201	+0.03(+0.16%)
Apr 05, 2019	17.37	17.68	17.37	17.54	2,299	+0.06(+0.33%)
Apr 04, 2019	17.58	17.58	17.48	17.48	279	+0.20(+1.18%)
Apr 03, 2019	17.39	17.72	17.28	17.28	1,195	-0.12(-0.71%)
Apr 02, 2019	17.23	17.76	17.23	17.40	1,992	-0.09(-0.50%)