Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.62	17.91	16.97	16.97	11,421	-0.62(-3.55%)
Jul 30, 2019	17.84	17.84	17.60	17.60	518	-0.04(-0.21%)
Jul 29, 2019	17.91	17.91	17.63	17.63	1,064	-0.24(-1.33%)
Jul 26, 2019	17.39	17.87	17.39	17.87	454	+0.42(+2.42%)
Jul 25, 2019	17.40	17.45	17.40	17.45	558	-0.26(-1.44%)
Jul 24, 2019	17.62	17.70	17.62	17.70	876	+0.19(+1.11%)
Jul 23, 2019	17.51	17.51	17.51	17.51	258	-0.11(-0.61%)
Jul 22, 2019	17.39	17.69	17.39	17.62	7,284	-0.10(-0.55%)
Jul 19, 2019		17.71	17.71	17.71	29	+0.00(+0.00%)
Jul 18, 2019	17.53	17.71	17.22	17.71	894	+0.10(+0.55%)
Jul 17, 2019	17.62	17.62	17.62	17.62	1,000	+0.00(+0.00%)
Jul 16, 2019		17.61	17.61	17.61	15	+0.00(+0.00%)
Jul 15, 2019	17.61	17.61	17.61	17.61	803	-0.19(-1.04%)
Jul 12, 2019	17.99	17.99	17.80	17.80	681	+0.01(+0.05%)
Jul 11, 2019	17.77	17.79	17.77	17.79	2,083	-0.19(-1.08%)
Jul 10, 2019	17.79	17.99	17.79	17.99	780	+0.19(+1.09%)
Jul 09, 2019	17.99	17.99	17.78	17.79	1,180	+0.01(+0.06%)
Jul 08, 2019	17.83	17.84	17.65	17.78	7,982	-0.01(-0.06%)
Jul 05, 2019	17.64	17.79	17.64	17.79	567	-0.17(-0.95%)
Jul 03, 2019	17.62	17.96	17.62	17.96	340	+0.43(+2.46%)
Jul 02, 2019	18.01	18.01	17.53	17.53	535	-0.48(-2.67%)
Jul 01, 2019		18.01	18.01	18.01	170	+0.00(+0.00%)
Jun 28, 2019	17.56	18.01	17.56	18.01	1,589	+0.47(+2.66%)
Jun 27, 2019	17.54	17.54	17.54	17.54	307	-0.16(-0.93%)
Jun 26, 2019	17.46	17.89	17.31	17.71	18,288	-0.18(-1.02%)
Jun 25, 2019	17.62	18.05	17.54	17.89	5,189	-0.27(-1.49%)
Jun 24, 2019	18.16	18.16	18.16	18.16	186	+0.62(+3.55%)
Jun 21, 2019		17.54	17.54	17.54	96	+0.00(+0.00%)
Jun 20, 2019	17.54	17.54	17.54	17.54	391	-0.21(-1.17%)
Jun 19, 2019	17.80	17.80	17.75	17.75	695	+0.50(+2.91%)
Jun 18, 2019	17.25	17.25	17.25	17.25	370	-0.25(-1.43%)
Jun 17, 2019	17.57	17.57	17.50	17.50	2,111	-0.49(-2.71%)
Jun 14, 2019	17.43	17.98	17.43	17.98	3,678	+0.25(+1.42%)
Jun 13, 2019	17.73	17.73	17.73	17.73	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	17.67	17.67	2,115	-0.16(-0.88%)
Jun 10, 2019	17.79	17.83	17.71	17.83	2,129	+0.11(+0.64%)
Jun 07, 2019	17.72	17.72	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	17.49	17.49	17.49	17.49	2,910	-0.13(-0.76%)
Jun 04, 2019	17.57	17.80	17.14	17.62	31,865	+0.33(+1.92%)
Jun 03, 2019		17.29	17.29	17.29	122	+0.00(+0.00%)
May 31, 2019	17.62	17.79	17.22	17.29	3,908	-0.11(-0.64%)
May 30, 2019	17.05	17.40	17.05	17.40	1,616	-0.22(-1.23%)
May 29, 2019		17.62	17.62	17.62	2	+0.00(+0.00%)
May 28, 2019	17.68	17.68	17.62	17.62	691	+0.00(+0.00%)
May 24, 2019	17.73	17.79	17.57	17.62	2,183	+0.07(+0.40%)
May 23, 2019		17.55	17.55	17.55	5	+0.00(+0.00%)
May 21, 2019		17.55	17.55	17.55	0	+0.42(+2.47%)
May 20, 2019	17.65	17.65	17.03	17.12	7,524	-0.28(-1.59%)
May 17, 2019	17.18	17.47	17.06	17.40	10,230	+0.00(+0.01%)
May 16, 2019	17.40	17.40	17.28	17.40	5,184	-0.05(-0.29%)
May 15, 2019	17.14	17.45	17.14	17.45	1,982	+0.05(+0.29%)
May 14, 2019	17.47	17.58	17.28	17.40	7,085	-0.07(-0.40%)
May 13, 2019	16.97	17.51	16.97	17.47	4,100	+0.38(+2.24%)
May 10, 2019	17.09	17.09	17.09	17.09	114	-0.30(-1.71%)
May 09, 2019		17.38	17.38	17.38	14	+0.00(+0.00%)
May 08, 2019	17.31	17.55	17.12	17.38	7,780	-0.10(-0.60%)
May 07, 2019	16.98	17.71	16.98	17.49	9,801	+0.07(+0.41%)
May 06, 2019	17.72	17.72	17.30	17.42	1,392	+0.03(+0.15%)
May 03, 2019	17.25	17.49	17.25	17.39	2,298	-0.10(-0.60%)
May 02, 2019	17.79	17.79	17.50	17.50	398	+0.04(+0.22%)