Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.61	17.61	17.09	17.16	908	-0.39(-2.21%)
Mar 28, 2019	17.60	17.80	17.22	17.55	3,091	-0.05(-0.30%)
Mar 27, 2019	17.03	17.60	16.98	17.60	3,060	+0.48(+2.78%)
Mar 26, 2019		17.13	17.13	17.13	116	+0.00(+0.00%)
Mar 25, 2019	16.66	17.44	16.66	17.13	6,244	+0.18(+1.04%)
Mar 22, 2019	17.04	17.04	16.73	16.95	8,629	-0.13(-0.75%)
Mar 21, 2019	17.30	17.37	17.08	17.08	2,282	-0.11(-0.64%)
Mar 20, 2019	17.28	17.52	17.08	17.19	3,999	-0.40(-2.25%)
Mar 19, 2019	17.09	17.98	17.09	17.59	16,975	-0.15(-0.85%)
Mar 18, 2019	17.72	18.05	17.61	17.74	1,526	-0.21(-1.16%)
Mar 15, 2019	17.64	17.95	17.63	17.95	1,021	+0.09(+0.48%)
Mar 14, 2019		17.86	17.86	17.86	84	+0.22(+1.25%)
Mar 13, 2019	17.61	17.64	17.61	17.64	3,471	-0.23(-1.31%)
Mar 12, 2019	17.87	17.87	17.87	17.87	135	+0.82(+4.79%)
Mar 11, 2019		17.06	17.06	17.06	159	+0.00(+0.00%)
Mar 08, 2019		17.06	17.06	17.06	29	+0.00(+0.00%)
Mar 07, 2019	17.53	17.53	17.06	17.06	1,285	-0.53(-3.02%)
Mar 06, 2019	17.10	17.59	17.10	17.59	842	+0.00(+0.00%)
Mar 05, 2019	17.27	17.73	17.01	17.59	9,108	+0.07(+0.42%)
Mar 04, 2019	17.73	17.73	17.05	17.51	4,734	-0.21(-1.20%)
Mar 01, 2019	17.66	17.73	17.45	17.73	1,609	+0.10(+0.59%)
Feb 28, 2019	17.50	17.74	17.40	17.62	2,795	+0.21(+1.20%)
Feb 27, 2019		17.41	17.41	17.41	65	+0.00(+0.00%)
Feb 26, 2019	17.14	17.62	17.06	17.41	8,620	+0.02(+0.10%)
Feb 25, 2019	17.40	17.48	17.40	17.40	1,153	+0.40(+2.35%)
Feb 22, 2019	17.49	17.50	16.95	17.00	14,255	-0.18(-1.06%)
Feb 21, 2019	17.18	17.18	17.04	17.18	4,374	+0.21(+1.23%)
Feb 20, 2019	16.97	16.97	16.97	16.97	601	-0.16(-0.95%)
Feb 19, 2019	16.90	17.13	16.90	17.13	758	+0.17(+1.02%)
Feb 15, 2019	17.18	17.73	16.84	16.96	5,173	-0.22(-1.27%)
Feb 14, 2019	17.17	17.62	17.17	17.18	608	-0.47(-2.66%)
Feb 13, 2019	16.45	17.74	16.45	17.65	11,892	+1.60(+9.97%)
Feb 12, 2019		16.05	16.05	16.05	29	+0.00(+0.00%)
Feb 11, 2019	16.15	16.24	16.05	16.05	2,201	-0.12(-0.75%)
Feb 08, 2019		16.17	16.17	16.17	213	-0.00(-0.01%)
Feb 07, 2019	16.30	16.30	16.17	16.17	416	+0.00(+0.01%)
Feb 06, 2019	16.07	16.18	16.05	16.17	4,245	+0.10(+0.65%)
Feb 05, 2019	16.27	16.30	16.07	16.07	5,448	-0.11(-0.66%)
Feb 04, 2019	16.15	16.23	16.15	16.17	3,686	+0.08(+0.50%)
Feb 01, 2019	16.11	16.11	16.09	16.09	459	-0.20(-1.23%)
Jan 31, 2019	16.27	16.29	16.21	16.29	1,145	+0.12(+0.73%)
Jan 30, 2019	16.22	16.24	16.17	16.17	1,002	+0.02(+0.13%)
Jan 29, 2019		16.15	16.15	16.15	232	+0.00(+0.02%)
Jan 28, 2019	16.15	16.15	16.15	16.15	116	-0.06(-0.39%)
Jan 25, 2019	16.08	16.21	16.08	16.21	574	+0.20(+1.25%)
Jan 24, 2019	16.01	16.01	16.01	16.01	919	-0.17(-1.07%)
Jan 23, 2019	16.09	16.20	16.09	16.19	728	+0.08(+0.48%)
Jan 22, 2019	16.07	16.11	16.07	16.11	673	+0.15(+0.93%)
Jan 18, 2019	16.09	16.12	15.96	15.96	1,954	-0.13(-0.81%)
Jan 17, 2019	16.17	16.17	16.09	16.09	503	-0.18(-1.09%)
Jan 16, 2019	16.30	16.32	16.00	16.27	4,264	+0.11(+0.67%)
Jan 15, 2019	15.97	16.16	15.96	16.16	8,337	+0.07(+0.43%)
Jan 14, 2019	16.18	16.18	16.09	16.09	1,614	-0.41(-2.48%)
Jan 11, 2019	16.31	16.50	16.22	16.50	1,494	-0.03(-0.16%)
Jan 10, 2019	16.52	16.53	16.52	16.53	531	+0.22(+1.33%)
Jan 09, 2019		16.31	16.31	16.31	75	+0.00(+0.00%)
Jan 08, 2019		16.31	16.31	16.31	13	+0.00(+0.00%)
Jan 07, 2019	16.40	16.40	16.31	16.31	449	+0.07(+0.43%)
Jan 04, 2019	15.63	16.24	15.63	16.24	2,759	+0.49(+3.09%)
Jan 03, 2019	16.30	16.30	15.75	15.75	849	-0.43(-2.63%)