Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)