Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.20	21.25	21.16	21.25	1,342	+0.19(+0.91%)
Jan 29, 2018	21.06	21.06	21.06	21.06	445	-0.16(-0.77%)
Jan 26, 2018	21.14	21.22	21.14	21.22	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.36	21.42	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.25	21.48	21.25	21.48	1,277	-0.10(-0.48%)
Jan 19, 2018	21.22	21.59	21.22	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.04	21.52	21.04	21.52	1,555	+0.27(+1.26%)
Jan 17, 2018	21.29	21.29	21.25	21.25	922	-0.08(-0.39%)
Jan 16, 2018	21.41	21.52	21.33	21.33	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.38	21.38	21.38	21.38	703	-0.35(-1.60%)
Jan 10, 2018	21.50	21.50	21.50	21.72	741	+0.47(+2.22%)
Jan 09, 2018	21.67	21.67	21.25	21.25	1,923	-0.32(-1.51%)
Jan 08, 2018	21.78	21.78	21.54	21.58	2,925	-0.07(-0.35%)
Jan 05, 2018	22.17	22.17	21.65	21.65	3,945	-0.43(-1.96%)
Jan 04, 2018	22.41	22.49	22.08	22.08	3,208	-0.30(-1.34%)
Jan 03, 2018	22.13	22.87	22.13	22.38	16,243	+1.00(+4.68%)
Jan 02, 2018	24.58	24.58	21.28	21.38	2,503	-1.14(-5.07%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.75(+3.44%)
Dec 28, 2017	21.28	21.78	21.28	21.78	710	+0.11(+0.50%)
Dec 27, 2017	20.60	22.08	20.47	21.67	2,567	+0.00(+0.00%)
Dec 26, 2017	20.94	21.67	20.94	21.67	3,767	+0.00(+0.00%)
Dec 21, 2017		21.67	21.67	21.67	403	+0.17(+0.78%)
Dec 20, 2017	21.00	21.50	21.00	21.50	4,181	+0.10(+0.47%)
Dec 19, 2017	21.40	21.40	21.40	21.40	272	+0.04(+0.21%)
Dec 18, 2017	21.37	21.64	20.48	21.36	2,717	-0.04(-0.17%)
Dec 15, 2017	21.01	21.39	21.01	21.39	7,332	+0.27(+1.28%)
Dec 14, 2017	21.12	21.12	21.12	21.12	712	+0.08(+0.36%)
Dec 13, 2017	21.03	21.05	20.80	21.05	2,723	+0.41(+2.00%)
Dec 12, 2017	20.51	20.83	20.51	20.63	2,161	-0.02(-0.08%)
Dec 11, 2017	20.65	20.65	20.65	20.65	393	+0.00(+0.00%)
Dec 08, 2017	20.63	20.67	20.63	20.65	2,069	+0.02(+0.08%)
Dec 07, 2017	21.09	21.09	20.25	20.63	840	-0.03(-0.17%)
Dec 06, 2017	20.67	20.67	20.67	20.67	355	+0.25(+1.21%)
Dec 05, 2017	20.42	20.42	20.42	20.42	249	-0.21(-1.03%)
Nov 30, 2017		20.63	20.63	20.63	126	+0.32(+1.56%)
Nov 29, 2017	20.40	20.40	20.32	20.32	344	+0.57(+2.90%)
Nov 28, 2017	19.74	19.74	19.74	19.74	321	-0.31(-1.56%)
Nov 27, 2017	20.06	20.06	20.06	20.06	220	+0.00(+0.00%)
Nov 24, 2017	20.02	20.22	20.02	20.06	3,552	-0.00(-0.00%)
Nov 22, 2017	19.74	20.06	19.74	20.06	1,484	+0.12(+0.62%)
Nov 21, 2017	19.89	19.97	19.89	19.93	1,390	+0.23(+1.15%)
Nov 20, 2017	19.40	19.70	19.40	19.70	771	-0.14(-0.69%)
Nov 17, 2017	19.96	19.96	19.43	19.84	42,425	-0.17(-0.83%)
Nov 16, 2017	19.88	20.01	19.88	20.01	1,336	+0.09(+0.46%)
Nov 15, 2017	19.92	19.92	19.92	19.92	2,655	+0.07(+0.34%)
Nov 14, 2017	19.85	19.85	19.85	19.85	227	-0.22(-1.12%)
Nov 13, 2017	19.81	20.07	19.81	20.07	1,098	-0.11(-0.53%)
Nov 08, 2017		20.18	20.18	20.18	81	+0.32(+1.63%)
Nov 07, 2017	19.86	20.39	19.86	19.86	14,841	-0.49(-2.40%)
Nov 06, 2017	19.81	20.36	19.81	20.34	1,375	+0.28(+1.40%)