Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.19	12.55	9.800	9.809	9,459	-2.02(-17.10%)
Mar 30, 2020		12.53	12.53	11.83	508	-0.70(-5.56%)
Mar 27, 2020	12.99	13.49	12.53	12.53	9,159	-0.95(-7.02%)
Mar 26, 2020	12.48	13.73	11.98	13.48	2,802	+1.87(+16.16%)
Mar 25, 2020	11.72	12.21	11.60	11.60	12,420	+0.94(+8.79%)
Mar 24, 2020	8.204	11.12	8.204	10.66	8,590	+3.03(+39.70%)
Mar 23, 2020	8.209	8.209	7.633	7.633	5,383	-1.03(-11.94%)
Mar 20, 2020	7.888	9.178	7.888	8.668	3,124	+0.78(+9.88%)
Mar 19, 2020	7.888	7.888	6.673	7.888	12,398	-0.04(-0.47%)
Mar 18, 2020	8.213	8.213	7.573	7.925	5,941	-0.19(-2.40%)
Mar 17, 2020	10.43	10.43	7.935	8.120	17,416	-2.07(-20.31%)
Mar 16, 2020	12.08	12.08	9.652	10.19	10,599	-3.00(-22.73%)
Mar 13, 2020	14.67	14.67	13.19	13.19	4,633	-1.67(-11.24%)
Mar 12, 2020	15.55	15.55	14.82	14.86	2,559	-1.19(-7.42%)
Mar 11, 2020	16.51	16.51	15.97	16.05	6,952	-0.40(-2.42%)
Mar 10, 2020	16.03	16.53	16.03	16.45	5,772	+0.44(+2.74%)
Mar 09, 2020	16.90	16.90	16.01	16.01	4,876	-0.99(-5.81%)
Mar 06, 2020	17.19	17.25	16.91	17.00	6,128	-0.87(-4.86%)
Mar 05, 2020	17.89	18.14	17.82	17.86	10,457	-0.09(-0.51%)
Mar 04, 2020	18.61	18.61	17.79	17.96	11,684	-0.44(-2.38%)
Mar 03, 2020	19.19	19.19	18.28	18.39	8,387	-0.79(-4.14%)
Mar 02, 2020	19.22	19.22	18.73	19.19	1,338	+0.36(+1.93%)
Feb 28, 2020	18.96	19.19	18.73	18.83	4,705	-1.26(-6.27%)
Feb 27, 2020	20.56	20.56	19.51	20.08	3,813	-0.51(-2.48%)
Feb 26, 2020	20.56	20.65	20.56	20.59	2,112	-0.10(-0.49%)
Feb 25, 2020	20.65	20.82	20.61	20.70	1,817	-0.15(-0.72%)
Feb 24, 2020	20.79	20.88	20.79	20.85	2,571	-0.03(-0.15%)
Feb 21, 2020		20.88	20.88	20.88	397	+0.00(+0.00%)
Feb 20, 2020	20.88	20.88	20.88	20.88	421	+0.01(+0.03%)
Feb 19, 2020	20.87	20.87	20.87	20.87	779	+0.04(+0.17%)
Feb 18, 2020	20.84	20.84	20.84	20.84	374	+0.05(+0.24%)
Feb 14, 2020		20.79	20.79	20.79	134	+0.00(+0.00%)
Feb 13, 2020	20.82	20.82	20.79	20.79	802	+0.31(+1.52%)
Feb 12, 2020	21.25	21.25	20.48	20.48	431	-0.77(-3.64%)
Feb 11, 2020	20.81	21.56	20.43	21.25	6,672	+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	20.37	20.38	20.30	20.31	1,424	+0.44(+2.21%)
Feb 05, 2020	20.33	20.33	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	20.01	20.01	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	20.03	20.03	20.01	20.01	701	+0.05(+0.23%)
Jan 27, 2020	19.97	19.97	19.97	19.97	272	-0.37(-1.82%)
Jan 24, 2020	20.42	20.42	20.33	20.34	766	-0.46(-2.22%)
Jan 23, 2020		20.80	20.80	20.80	211	+0.00(+0.00%)
Jan 22, 2020		20.80	20.80	20.80	404	+0.00(+0.00%)
Jan 21, 2020	20.33	20.80	20.33	20.80	670	+0.48(+2.34%)
Jan 17, 2020	20.33	20.33	20.21	20.32	3,939	-0.53(-2.53%)
Jan 16, 2020	20.56	20.85	20.56	20.85	4,362	+0.56(+2.78%)
Jan 15, 2020	19.87	20.29	19.85	20.29	3,419	+0.41(+2.08%)
Jan 14, 2020	20.01	20.01	19.76	19.87	653	-0.06(-0.29%)
Jan 13, 2020		19.93	19.93	19.93	100	+0.00(+0.00%)
Jan 10, 2020	19.78	19.93	19.78	19.93	766	-0.33(-1.64%)
Jan 09, 2020	20.33	20.33	20.26	20.26	844	-0.26(-1.27%)
Jan 08, 2020	20.14	20.52	20.14	20.52	1,110	+0.14(+0.70%)
Jan 07, 2020	20.10	20.38	20.10	20.38	304	+0.55(+2.78%)
Jan 06, 2020		19.83	19.83	19.83	59	+0.00(+0.00%)
Jan 03, 2020	20.13	20.13	19.83	19.83	328	-0.30(-1.50%)