Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.63	11.63	10.95	11.36	3,557	+0.19(+1.74%)
May 28, 2020	11.74	11.87	11.17	11.17	5,096	-0.24(-2.11%)
May 27, 2020	11.74	11.83	11.13	11.41	4,845	-0.18(-1.52%)
May 26, 2020	11.70	11.70	11.18	11.59	5,425	+0.43(+3.88%)
May 22, 2020	10.57	11.15	10.57	11.15	3,125	+0.94(+9.20%)
May 21, 2020	10.35	10.90	10.21	10.21	5,910	+0.18(+1.75%)
May 20, 2020	10.31	10.48	10.04	10.04	2,277	-0.26(-2.56%)
May 19, 2020	10.59	10.84	9.667	10.30	5,620	+0.04(+0.41%)
May 18, 2020	10.09	10.89	9.323	10.26	15,150	+1.12(+12.22%)
May 15, 2020	9.528	10.09	9.064	9.143	3,988	-0.13(-1.44%)
May 14, 2020	9.305	10.06	9.184	9.277	3,552	-0.34(-3.57%)
May 13, 2020	10.05	10.06	9.620	9.620	1,005	+0.00(+0.00%)
May 12, 2020	10.46	10.54	9.620	9.620	2,114	-0.76(-7.33%)
May 11, 2020	10.14	10.90	10.14	10.38	3,895	-0.01(-0.05%)
May 08, 2020	10.61	10.85	10.39	10.39	2,694	+0.02(+0.23%)
May 07, 2020	10.20	10.55	10.20	10.36	1,838	+0.48(+4.88%)
May 06, 2020	10.89	10.90	9.880	9.880	2,771	-1.01(-9.28%)
May 05, 2020	10.20	12.00	10.20	10.89	11,168	+0.45(+4.32%)
May 04, 2020	10.48	10.48	10.23	10.44	3,304	+0.05(+0.52%)
May 01, 2020	10.17	10.68	10.11	10.39	1,616	-0.48(-4.44%)
Apr 30, 2020	11.74	11.74	10.75	10.87	7,020	-0.03(-0.30%)
Apr 29, 2020	10.44	11.75	9.750	10.90	10,367	+0.79(+7.80%)
Apr 28, 2020	10.20	10.21	9.931	10.11	6,361	+0.37(+3.81%)
Apr 27, 2020	10.44	10.44	9.305	9.741	19,566	-0.14(-1.41%)
Apr 24, 2020	10.30	11.12	9.729	9.880	7,761	-0.32(-3.18%)
Apr 23, 2020	11.04	11.04	10.20	10.20	12,855	-0.62(-5.74%)
Apr 22, 2020	11.04	11.04	10.83	10.83	1,363	+0.15(+1.39%)
Apr 21, 2020	11.60	11.60	10.22	10.68	9,972	-0.74(-6.51%)
Apr 20, 2020	11.50	12.22	11.36	11.42	5,871	-0.06(-0.55%)
Apr 17, 2020	12.19	12.67	10.67	11.48	12,719	-0.09(-0.80%)
Apr 16, 2020	10.74	11.58	10.74	11.58	1,218	+0.38(+3.40%)
Apr 15, 2020	9.834	12.21	9.759	11.20	9,208	+0.27(+2.46%)
Apr 14, 2020	11.85	13.83	10.72	10.93	5,816	+0.61(+5.94%)
Apr 13, 2020	9.695	11.10	9.277	10.32	9,891	+0.60(+6.21%)
Apr 09, 2020	9.221	9.713	8.771	9.713	7,545	+0.92(+10.52%)
Apr 08, 2020	8.266	9.212	8.127	8.789	5,582	+0.89(+11.33%)
Apr 07, 2020	8.414	8.414	7.895	7.895	10,480	-0.50(-5.97%)
Apr 06, 2020	7.719	9.025	7.719	8.396	2,728	+0.74(+9.70%)
Apr 03, 2020	8.349	8.414	7.422	7.654	7,329	-0.70(-8.42%)
Apr 02, 2020	8.628	8.628	8.357	8.357	3,585	-0.22(-2.61%)
Apr 01, 2020	9.973	10.02	8.581	8.581	6,984	-1.22(-12.49%)
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%)
Jan 02, 2020	20.21	20.32	20.10	20.12	4,191	-0.42(-2.05%)
Dec 31, 2019	20.20	20.54	20.20	20.54	3,284	-0.24(-1.14%)
Dec 30, 2019	19.76	20.78	19.73	20.78	6,846	+0.69(+3.41%)
Dec 27, 2019	20.10	20.10	20.10	20.10	218	+0.02(+0.09%)
Dec 26, 2019		20.08	20.08	20.08	222	+0.00(+0.00%)
Dec 24, 2019		20.08	20.08	20.08	124	+0.00(+0.00%)
Dec 23, 2019	20.09	20.09	19.68	20.08	1,137	-0.02(-0.08%)
Dec 20, 2019	19.57	20.10	19.51	20.09	5,035	+0.53(+2.70%)
Dec 19, 2019	19.57	19.57	19.57	19.57	259	+0.18(+0.94%)
Dec 18, 2019	19.32	19.43	19.32	19.38	4,941	+0.12(+0.64%)
Dec 17, 2019	18.73	19.29	18.73	19.26	3,784	+0.85(+4.59%)
Dec 16, 2019	18.41	18.74	18.41	18.42	1,581	-0.14(-0.74%)
Dec 13, 2019		18.55	18.55	18.55	62	+0.23(+1.25%)
Dec 12, 2019	18.48	18.48	18.32	18.32	4,813	-0.02(-0.13%)
Dec 11, 2019	18.48	18.49	18.35	18.35	1,465	-0.01(-0.06%)
Dec 10, 2019	18.27	18.38	18.27	18.36	2,368	-0.14(-0.73%)
Dec 09, 2019	18.13	18.50	18.13	18.50	1,353	+0.14(+0.74%)
Dec 06, 2019	18.35	18.51	18.35	18.36	775	+0.09(+0.49%)
Dec 05, 2019	18.09	18.27	18.09	18.27	1,338	-0.04(-0.20%)
Dec 04, 2019	18.09	18.31	18.09	18.31	951	+0.22(+1.20%)
Dec 03, 2019		18.09	18.09	18.09	140	+0.00(+0.00%)
Dec 02, 2019	18.07	18.27	18.05	18.09	1,542	-0.16(-0.89%)
Nov 29, 2019	18.25	18.25	18.25	18.25	110	+0.15(+0.83%)
Nov 27, 2019	18.19	18.19	18.06	18.10	554	+0.08(+0.42%)
Nov 26, 2019	18.04	18.04	18.03	18.03	1,034	-0.08(-0.46%)
Nov 25, 2019	18.11	18.11	18.11	18.11	243	-0.11(-0.58%)
Nov 22, 2019	18.22	18.22	18.15	18.22	1,108	+0.07(+0.41%)
Nov 21, 2019	18.14	18.14	18.14	18.14	328	+0.09(+0.49%)
Nov 20, 2019	18.05	18.05	18.05	18.05	1,010	-0.25(-1.37%)
Nov 19, 2019		18.30	18.30	18.30	247	+0.00(+0.00%)
Nov 18, 2019	18.30	18.30	18.30	18.30	771	-0.15(-0.79%)
Nov 15, 2019	18.50	18.50	18.20	18.45	886	+0.08(+0.42%)
Nov 14, 2019		18.37	18.37	18.37	4	+0.00(+0.00%)
Nov 13, 2019	18.23	18.41	18.23	18.37	2,514	-0.14(-0.78%)
Nov 12, 2019	18.50	18.52	18.50	18.52	859	-0.11(-0.62%)
Nov 11, 2019	18.50	18.77	18.40	18.63	2,999	-0.24(-1.28%)
Nov 08, 2019		18.87	18.87	18.87	46	+0.00(+0.00%)
Nov 07, 2019	18.52	18.87	18.52	18.87	453	+0.03(+0.17%)
Nov 06, 2019	18.84	18.84	18.84	18.84	452	-0.06(-0.29%)
Nov 05, 2019	18.84	18.90	18.84	18.90	1,274	+0.07(+0.36%)
Nov 04, 2019	18.89	18.89	18.83	18.83	3,166	+0.20(+1.06%)
Nov 01, 2019	18.72	18.72	18.50	18.63	997	-0.12(-0.62%)
Oct 31, 2019		18.75	18.75	18.75	198	+0.00(+0.00%)
Oct 30, 2019	18.75	18.75	18.75	18.75	137	-0.28(-1.46%)
Oct 29, 2019	19.03	19.03	19.03	19.03	441	+0.31(+1.64%)
Oct 28, 2019	18.69	18.72	18.69	18.72	949	-0.11(-0.59%)
Oct 25, 2019	18.83	18.83	18.83	18.83	332	+0.25(+1.37%)
Oct 24, 2019	18.58	18.58	18.58	18.58	1,115	+0.08(+0.44%)
Oct 23, 2019	18.50	18.50	18.50	18.50	318	-0.20(-1.08%)
Oct 22, 2019	18.70	18.70	18.70	18.70	119	+0.05(+0.28%)
Oct 21, 2019		18.64	18.64	18.64	44	+0.00(+0.00%)
Oct 18, 2019	18.64	18.64	18.64	18.64	332	+0.12(+0.66%)
Oct 17, 2019	18.54	18.72	18.50	18.52	694	-0.04(-0.22%)
Oct 16, 2019	18.63	18.63	18.54	18.56	1,116	+0.07(+0.37%)
Oct 15, 2019	18.79	18.79	18.50	18.50	1,129	-0.27(-1.44%)
Oct 14, 2019	18.76	18.77	18.76	18.77	683	+0.03(+0.17%)
Oct 11, 2019	18.63	18.73	18.63	18.73	775	+0.04(+0.22%)
Oct 10, 2019	18.81	18.81	18.63	18.69	4,512	-0.12(-0.62%)
Oct 09, 2019		18.81	18.81	18.81	209	+0.00(+0.00%)
Oct 08, 2019	18.81	18.81	18.58	18.81	966	+0.01(+0.05%)
Oct 07, 2019	18.90	18.90	18.76	18.80	874	-0.10(-0.52%)
Oct 04, 2019	18.84	18.90	18.55	18.90	1,440	+0.09(+0.48%)
Oct 03, 2019	18.59	18.81	18.59	18.81	672	+0.26(+1.41%)
Oct 02, 2019	18.40	18.72	18.34	18.55	6,338	-0.15(-0.82%)
Oct 01, 2019	18.77	18.77	18.70	18.70	267	-0.15(-0.81%)
Sep 30, 2019	18.86	18.86	18.86	18.86	1,245	+0.50(+2.71%)
Sep 27, 2019		18.36	18.36	18.36	126	+0.00(+0.00%)
Sep 26, 2019	18.46	18.80	18.26	18.36	628	+0.12(+0.68%)
Sep 25, 2019	18.57	18.65	18.23	18.23	909	-0.26(-1.41%)
Sep 24, 2019	18.85	18.85	18.50	18.50	780	+0.23(+1.26%)
Sep 23, 2019	18.95	18.95	18.20	18.27	2,210	-0.63(-3.32%)
Sep 20, 2019	18.70	18.89	18.18	18.89	5,209	+0.46(+2.52%)
Sep 19, 2019	18.30	18.49	18.24	18.43	9,894	+0.12(+0.66%)
Sep 18, 2019	18.14	18.31	18.12	18.31	3,382	+0.04(+0.19%)
Sep 17, 2019	18.15	18.27	18.11	18.27	6,331	+0.12(+0.64%)
Sep 16, 2019	17.93	18.16	17.93	18.16	2,509	+0.06(+0.34%)
Sep 13, 2019	18.08	18.46	18.08	18.09	1,121	-0.04(-0.25%)
Sep 12, 2019		18.14	18.14	18.14	2	+0.00(+0.00%)
Sep 11, 2019	18.14	18.14	18.14	18.14	295	-0.06(-0.33%)
Sep 10, 2019		18.20	18.20	18.20	2	+0.00(+0.00%)
Sep 09, 2019	17.93	18.23	17.93	18.20	3,409	-0.02(-0.11%)
Sep 06, 2019	17.99	18.22	17.99	18.22	2,468	+0.00(+0.00%)
Sep 05, 2019	18.05	18.22	18.03	18.22	9,609	+0.26(+1.44%)
Sep 04, 2019		17.96	17.96	17.96	28	+0.00(+0.00%)
Sep 03, 2019		17.96	17.96	17.96	20	+0.00(+0.00%)
Aug 30, 2019	17.84	17.96	17.84	17.96	448	-0.09(-0.50%)
Aug 29, 2019	18.08	18.08	17.84	18.05	3,953	-0.17(-0.91%)
Aug 28, 2019	17.96	18.21	17.96	18.21	1,984	+0.37(+2.08%)
Aug 27, 2019	17.84	17.84	17.84	17.84	420	-0.42(-2.29%)
Aug 26, 2019		18.26	18.26	18.26	17	+0.00(+0.00%)
Aug 23, 2019		18.26	18.26	18.26	3	+0.00(+0.00%)
Aug 22, 2019	18.08	18.26	18.08	18.26	368	+0.19(+1.04%)
Aug 21, 2019	18.08	18.08	18.08	18.08	756	+0.00(+0.00%)
Aug 20, 2019	18.08	18.08	18.08	18.08	166	+0.11(+0.63%)
Aug 19, 2019	17.89	17.96	17.89	17.96	462	+0.12(+0.66%)
Aug 16, 2019		17.84	17.84	17.84	256	+0.00(+0.00%)
Aug 15, 2019	17.84	17.84	17.84	17.84	582	+0.15(+0.84%)
Aug 14, 2019	17.69	17.69	17.69	17.69	375	-0.35(-1.96%)
Aug 13, 2019	18.09	18.09	17.56	18.05	1,834	+0.37(+2.07%)
Aug 12, 2019	17.80	18.00	17.68	17.68	5,742	+0.37(+2.16%)
Aug 09, 2019	17.16	18.09	16.93	17.31	8,302	+0.10(+0.57%)
Aug 08, 2019	17.42	18.09	17.21	17.21	4,380	-0.22(-1.28%)
Aug 07, 2019	18.00	18.00	17.43	17.43	1,593	-0.11(-0.63%)
Aug 06, 2019	17.83	17.83	17.52	17.55	4,797	-0.28(-1.58%)
Aug 05, 2019	17.91	17.91	17.83	17.83	381	-0.06(-0.35%)
Aug 02, 2019	17.38	17.99	17.38	17.89	3,814	+0.73(+4.26%)
Aug 01, 2019	17.29	17.63	17.16	17.16	9,146	-0.02(-0.10%)
Jul 31, 2019	17.83	18.12	17.18	17.18	11,286	-0.63(-3.55%)
Jul 30, 2019	18.05	18.05	17.81	17.81	512	-0.04(-0.21%)
Jul 29, 2019	18.13	18.13	17.84	17.84	1,052	-0.24(-1.33%)
Jul 26, 2019	17.60	18.08	17.60	18.08	448	+0.43(+2.42%)
Jul 25, 2019	17.61	17.66	17.61	17.66	552	-0.26(-1.44%)
Jul 24, 2019	17.83	17.91	17.83	17.91	866	+0.20(+1.11%)
Jul 23, 2019	17.72	17.72	17.72	17.72	255	-0.11(-0.61%)
Jul 22, 2019	17.60	17.91	17.60	17.83	7,198	-0.10(-0.55%)
Jul 19, 2019		17.92	17.92	17.92	29	+0.00(+0.00%)
Jul 18, 2019	17.74	17.92	17.42	17.92	884	+0.10(+0.55%)
Jul 17, 2019	17.83	17.83	17.83	17.83	988	+0.00(+0.00%)
Jul 16, 2019		17.83	17.83	17.83	15	+0.00(+0.00%)
Jul 15, 2019	17.83	17.83	17.83	17.83	794	-0.19(-1.04%)
Jul 12, 2019	18.20	18.20	18.01	18.01	673	+0.01(+0.05%)
Jul 11, 2019	17.98	18.00	17.98	18.00	2,058	-0.20(-1.08%)
Jul 10, 2019	18.00	18.20	18.00	18.20	770	+0.20(+1.09%)
Jul 09, 2019	18.21	18.21	18.00	18.00	1,166	+0.01(+0.06%)
Jul 08, 2019	18.04	18.05	17.86	17.99	7,888	-0.01(-0.06%)
Jul 05, 2019	17.85	18.00	17.85	18.00	560	-0.17(-0.95%)
Jul 03, 2019	17.83	18.18	17.83	18.18	336	+0.44(+2.46%)
Jul 02, 2019	18.23	18.23	17.74	17.74	529	-0.49(-2.67%)
Jul 01, 2019		18.23	18.23	18.23	168	+0.00(+0.00%)
Jun 28, 2019	17.77	18.23	17.77	18.23	1,570	+0.47(+2.66%)
Jun 27, 2019	17.75	17.75	17.75	17.75	304	-0.17(-0.93%)
Jun 26, 2019	17.66	18.10	17.51	17.92	18,072	-0.18(-1.02%)
Jun 25, 2019	17.83	18.27	17.75	18.11	5,128	-0.27(-1.49%)
Jun 24, 2019	18.38	18.38	18.38	18.38	184	+0.63(+3.55%)
Jun 21, 2019		17.75	17.75	17.75	95	+0.00(+0.00%)
Jun 20, 2019	17.75	17.75	17.75	17.75	387	-0.21(-1.17%)
Jun 19, 2019	18.01	18.01	17.96	17.96	687	+0.51(+2.91%)
Jun 18, 2019	17.45	17.45	17.45	17.45	365	-0.25(-1.43%)
Jun 17, 2019	17.78	17.78	17.70	17.70	2,086	-0.49(-2.71%)
Jun 14, 2019	17.64	18.20	17.64	18.20	3,634	+0.26(+1.42%)
Jun 13, 2019	17.94	17.94	17.94	17.94	357	+0.16(+0.89%)
Jun 12, 2019	17.65	17.78	17.65	17.78	1,104	-0.10(-0.54%)
Jun 11, 2019	18.20	18.20	17.88	17.88	2,090	-0.16(-0.88%)
Jun 10, 2019	18.00	18.04	17.92	18.04	2,104	+0.11(+0.64%)
Jun 07, 2019	17.93	17.93	17.92	17.92	567	+0.52(+3.01%)
Jun 06, 2019	17.40	17.40	17.40	17.40	352	-0.30(-1.67%)
Jun 05, 2019	17.70	17.70	17.70	17.70	2,876	-0.14(-0.76%)
Jun 04, 2019	17.78	18.01	17.35	17.83	31,489	+0.34(+1.92%)