Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.49	17.73	17.39	17.62	2,796	+0.21(+1.20%)
Feb 27, 2019		17.41	17.41	17.41	65	+0.00(+0.00%)
Feb 26, 2019	17.13	17.62	17.05	17.41	8,623	+0.02(+0.10%)
Feb 25, 2019	17.39	17.48	17.39	17.39	1,153	+0.40(+2.35%)
Feb 22, 2019	17.49	17.49	16.95	16.99	14,260	-0.18(-1.06%)
Feb 21, 2019	17.17	17.17	17.04	17.17	4,375	+0.21(+1.23%)
Feb 20, 2019	16.96	16.96	16.96	16.96	601	-0.16(-0.95%)
Feb 19, 2019	16.89	17.13	16.89	17.13	759	+0.17(+1.02%)
Feb 15, 2019	17.17	17.72	16.83	16.96	5,175	-0.22(-1.27%)
Feb 14, 2019	17.16	17.62	17.16	17.17	608	-0.47(-2.66%)
Feb 13, 2019	16.44	17.73	16.44	17.64	11,896	+1.60(+9.97%)
Feb 12, 2019		16.04	16.04	16.04	29	+0.00(+0.00%)
Feb 11, 2019	16.14	16.24	16.04	16.04	2,202	-0.12(-0.75%)
Feb 08, 2019		16.17	16.17	16.16	213	-0.00(-0.01%)
Feb 07, 2019	16.29	16.29	16.17	16.17	416	+0.00(+0.01%)
Feb 06, 2019	16.07	16.17	16.04	16.16	4,247	+0.10(+0.65%)
Feb 05, 2019	16.26	16.29	16.06	16.06	5,450	-0.11(-0.66%)
Feb 04, 2019	16.15	16.22	16.15	16.17	3,688	+0.08(+0.50%)
Feb 01, 2019	16.10	16.10	16.09	16.09	460	-0.20(-1.23%)
Jan 31, 2019	16.26	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		16.14	16.14	16.15	232	+0.00(+0.02%)
Jan 28, 2019	16.14	16.14	16.14	16.14	116	-0.06(-0.39%)
Jan 25, 2019	16.08	16.21	16.08	16.21	575	+0.20(+1.25%)
Jan 24, 2019	16.01	16.01	16.01	16.01	920	-0.17(-1.07%)
Jan 23, 2019	16.09	16.20	16.09	16.18	729	+0.08(+0.48%)
Jan 22, 2019	16.07	16.10	16.07	16.10	673	+0.15(+0.93%)
Jan 18, 2019	16.09	16.11	15.96	15.96	1,955	-0.13(-0.81%)
Jan 17, 2019	16.17	16.17	16.09	16.09	503	-0.18(-1.09%)
Jan 16, 2019	16.29	16.31	16.00	16.26	4,265	+0.11(+0.67%)
Jan 15, 2019	15.96	16.16	15.96	16.16	8,340	+0.07(+0.43%)
Jan 14, 2019	16.17	16.17	16.09	16.09	1,614	-0.41(-2.48%)
Jan 11, 2019	16.30	16.49	16.22	16.49	1,495	-0.03(-0.16%)
Jan 10, 2019	16.52	16.52	16.52	16.52	531	+0.22(+1.33%)
Jan 09, 2019		16.30	16.30	16.30	75	+0.00(+0.00%)
Jan 08, 2019		16.30	16.30	16.30	13	+0.00(+0.00%)
Jan 07, 2019	16.39	16.39	16.30	16.30	449	+0.07(+0.43%)
Jan 04, 2019	15.63	16.23	15.63	16.23	2,760	+0.49(+3.09%)
Jan 03, 2019	16.29	16.29	15.75	15.75	849	-0.43(-2.63%)
Jan 02, 2019	15.65	16.17	15.48	16.17	4,792	+0.21(+1.31%)
Dec 31, 2018	16.03	16.40	15.43	15.96	14,605	-0.03(-0.22%)
Dec 28, 2018	16.16	16.26	15.74	16.00	7,015	+0.17(+1.10%)
Dec 27, 2018	15.66	15.99	15.65	15.83	4,327	-0.08(-0.50%)
Dec 26, 2018	15.81	16.49	15.81	15.90	3,968	+0.10(+0.61%)
Dec 24, 2018	16.09	16.09	15.66	15.81	7,130	-0.02(-0.11%)
Dec 21, 2018	16.52	16.52	15.74	15.83	13,800	-0.56(-3.41%)
Dec 20, 2018	17.40	17.74	16.00	16.38	22,905	-1.22(-6.95%)
Dec 19, 2018	17.63	17.63	17.52	17.61	2,119	-0.57(-3.15%)
Dec 18, 2018	18.24	18.36	17.39	18.18	10,393	-0.60(-3.19%)
Dec 17, 2018	18.78	18.78	18.78	18.78	529	+0.78(+4.34%)
Dec 14, 2018	18.18	18.18	18.00	18.00	1,163	-1.09(-5.72%)
Dec 13, 2018	18.33	19.09	16.89	19.09	5,036	+0.51(+2.73%)
Dec 12, 2018	18.90	19.23	18.57	18.58	2,060	-0.52(-2.70%)
Dec 11, 2018	19.96	19.96	19.10	19.10	2,369	+0.20(+1.05%)
Dec 10, 2018	18.86	18.94	18.68	18.90	4,355	-0.24(-1.26%)
Dec 07, 2018	18.90	19.14	18.47	19.14	3,841	+0.46(+2.44%)
Dec 06, 2018	19.24	19.25	17.21	18.69	5,539	-0.95(-4.81%)
Dec 04, 2018	19.24	19.83	19.24	19.63	3,491	+0.70(+3.72%)