Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.20	20.55	20.20	20.55	3,283	-0.24(-1.14%)
Dec 30, 2019	19.76	20.79	19.74	20.79	6,844	+0.69(+3.41%)
Dec 27, 2019	20.10	20.10	20.10	20.10	218	+0.02(+0.09%)
Dec 26, 2019		20.08	20.08	20.08	222	+0.00(+0.00%)
Dec 24, 2019		20.08	20.08	20.08	124	+0.00(+0.00%)
Dec 23, 2019	20.10	20.10	19.69	20.08	1,137	-0.02(-0.08%)
Dec 20, 2019	19.57	20.10	19.52	20.10	5,034	+0.53(+2.70%)
Dec 19, 2019	19.57	19.57	19.57	19.57	259	+0.18(+0.94%)
Dec 18, 2019	19.32	19.44	19.32	19.39	4,939	+0.12(+0.64%)
Dec 17, 2019	18.73	19.30	18.73	19.27	3,783	+0.85(+4.59%)
Dec 16, 2019	18.41	18.75	18.41	18.42	1,581	-0.14(-0.74%)
Dec 13, 2019		18.56	18.56	18.56	62	+0.23(+1.25%)
Dec 12, 2019	18.48	18.48	18.33	18.33	4,812	-0.02(-0.13%)
Dec 11, 2019	18.49	18.49	18.35	18.35	1,464	-0.01(-0.06%)
Dec 10, 2019	18.28	18.39	18.28	18.37	2,367	-0.14(-0.73%)
Dec 09, 2019	18.14	18.50	18.14	18.50	1,352	+0.14(+0.74%)
Dec 06, 2019	18.36	18.52	18.36	18.37	775	+0.09(+0.49%)
Dec 05, 2019	18.10	18.28	18.10	18.28	1,338	-0.04(-0.20%)
Dec 04, 2019	18.10	18.31	18.10	18.31	950	+0.22(+1.20%)
Dec 03, 2019		18.10	18.10	18.10	140	+0.00(+0.00%)
Dec 02, 2019	18.08	18.28	18.06	18.10	1,542	-0.16(-0.89%)
Nov 29, 2019	18.26	18.26	18.26	18.26	110	+0.15(+0.83%)
Nov 27, 2019	18.20	18.20	18.07	18.11	554	+0.08(+0.42%)
Nov 26, 2019	18.05	18.05	18.03	18.03	1,033	-0.08(-0.46%)
Nov 25, 2019	18.12	18.12	18.12	18.12	243	-0.11(-0.58%)
Nov 22, 2019	18.22	18.22	18.15	18.22	1,108	+0.07(+0.41%)
Nov 21, 2019	18.15	18.15	18.15	18.15	327	+0.09(+0.49%)
Nov 20, 2019	18.06	18.06	18.06	18.06	1,010	-0.25(-1.37%)
Nov 19, 2019		18.31	18.31	18.31	247	+0.00(+0.00%)
Nov 18, 2019	18.31	18.31	18.31	18.31	771	-0.15(-0.79%)
Nov 15, 2019	18.50	18.50	18.20	18.46	886	+0.08(+0.42%)
Nov 14, 2019		18.38	18.38	18.38	4	+0.00(+0.00%)
Nov 13, 2019	18.24	18.42	18.24	18.38	2,514	-0.14(-0.78%)
Nov 12, 2019	18.51	18.52	18.51	18.52	858	-0.11(-0.61%)
Nov 11, 2019	18.50	18.77	18.41	18.64	2,998	-0.24(-1.28%)
Nov 08, 2019		18.88	18.88	18.88	46	+0.00(+0.00%)
Nov 07, 2019	18.53	18.88	18.53	18.88	453	+0.03(+0.17%)
Nov 06, 2019	18.85	18.85	18.85	18.85	452	-0.06(-0.29%)
Nov 05, 2019	18.84	18.90	18.84	18.90	1,274	+0.07(+0.36%)
Nov 04, 2019	18.90	18.90	18.84	18.84	3,165	+0.20(+1.06%)
Nov 01, 2019	18.73	18.73	18.51	18.64	997	-0.12(-0.62%)
Oct 31, 2019		18.76	18.76	18.76	198	+0.00(+0.00%)
Oct 30, 2019	18.76	18.76	18.76	18.76	137	-0.28(-1.46%)
Oct 29, 2019	19.03	19.03	19.03	19.03	440	+0.31(+1.64%)
Oct 28, 2019	18.70	18.73	18.70	18.73	949	-0.11(-0.59%)
Oct 25, 2019	18.84	18.84	18.84	18.84	332	+0.25(+1.37%)
Oct 24, 2019	18.58	18.58	18.58	18.58	1,114	+0.08(+0.44%)
Oct 23, 2019	18.50	18.50	18.50	18.50	317	-0.20(-1.08%)
Oct 22, 2019	18.70	18.70	18.70	18.70	119	+0.05(+0.28%)
Oct 21, 2019		18.65	18.65	18.65	44	+0.00(+0.00%)
Oct 18, 2019	18.65	18.65	18.65	18.65	332	+0.12(+0.66%)
Oct 17, 2019	18.55	18.73	18.50	18.53	694	-0.04(-0.22%)
Oct 16, 2019	18.63	18.63	18.55	18.57	1,115	+0.07(+0.37%)
Oct 15, 2019	18.80	18.80	18.50	18.50	1,129	-0.27(-1.44%)
Oct 14, 2019	18.77	18.77	18.77	18.77	683	+0.03(+0.17%)
Oct 11, 2019	18.64	18.74	18.64	18.74	775	+0.04(+0.22%)
Oct 10, 2019	18.82	18.82	18.64	18.70	4,510	-0.12(-0.62%)
Oct 09, 2019		18.82	18.82	18.82	209	+0.00(+0.00%)
Oct 08, 2019	18.81	18.82	18.59	18.82	966	+0.01(+0.05%)
Oct 07, 2019	18.91	18.91	18.76	18.81	874	-0.10(-0.53%)
Oct 04, 2019	18.84	18.91	18.56	18.91	1,440	+0.09(+0.48%)
Oct 03, 2019	18.60	18.82	18.60	18.82	672	+0.26(+1.41%)
Oct 02, 2019	18.41	18.73	18.35	18.56	6,336	-0.15(-0.82%)