Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.83	18.01	17.43	17.50	3,860	-0.11(-0.64%)
May 30, 2019	17.26	17.61	17.26	17.61	1,596	-0.22(-1.24%)
May 29, 2019		17.83	17.83	17.83	2	+0.00(+0.00%)
May 28, 2019	17.89	17.89	17.83	17.83	683	+0.00(+0.00%)
May 24, 2019	17.95	18.01	17.79	17.83	2,157	+0.07(+0.40%)
May 23, 2019		17.76	17.76	17.76	5	+0.00(+0.00%)
May 21, 2019		17.76	17.76	17.76	0	+0.43(+2.47%)
May 20, 2019	17.87	17.87	17.24	17.34	7,432	-0.28(-1.59%)
May 17, 2019	17.39	17.68	17.27	17.61	10,105	+0.00(+0.01%)
May 16, 2019	17.61	17.61	17.49	17.61	5,121	-0.05(-0.29%)
May 15, 2019	17.35	17.67	17.35	17.67	1,958	+0.05(+0.29%)
May 14, 2019	17.68	17.80	17.49	17.61	6,999	-0.07(-0.40%)
May 13, 2019	17.18	17.72	17.18	17.68	4,050	+0.39(+2.24%)
May 10, 2019	17.30	17.30	17.30	17.30	113	-0.30(-1.71%)
May 09, 2019		17.60	17.60	17.60	14	+0.00(+0.00%)
May 08, 2019	17.52	17.76	17.33	17.60	7,686	-0.11(-0.60%)
May 07, 2019	17.19	17.93	17.19	17.70	9,682	+0.07(+0.41%)
May 06, 2019	17.94	17.94	17.52	17.63	1,375	+0.03(+0.15%)
May 03, 2019	17.46	17.70	17.46	17.60	2,270	-0.11(-0.60%)
May 02, 2019	18.01	18.01	17.71	17.71	394	+0.04(+0.22%)
May 01, 2019	17.52	17.78	17.43	17.67	13,812	+0.11(+0.64%)
Apr 30, 2019		17.56	17.56	17.56	94	+0.00(+0.00%)
Apr 29, 2019	17.93	17.93	17.56	17.56	659	-0.06(-0.36%)
Apr 26, 2019	17.44	18.02	17.23	17.62	3,406	-0.01(-0.05%)
Apr 25, 2019	17.40	17.85	17.40	17.63	4,566	+0.19(+1.11%)
Apr 24, 2019		17.44	17.44	17.44	110	+0.00(+0.00%)
Apr 23, 2019		17.44	17.44	17.44	215	+0.00(+0.00%)
Apr 22, 2019	17.23	17.44	17.23	17.44	598	-0.09(-0.50%)
Apr 18, 2019		17.53	17.53	17.53	6	+0.00(+0.00%)
Apr 17, 2019	17.25	17.78	17.25	17.53	6,326	-0.08(-0.46%)
Apr 16, 2019	17.44	17.61	17.29	17.61	8,946	+0.08(+0.47%)
Apr 15, 2019		17.52	17.52	17.52	126	+0.00(+0.00%)
Apr 12, 2019		17.52	17.52	17.52	290	+0.00(+0.00%)
Apr 11, 2019		17.52	17.52	17.52	11	+0.00(+0.00%)
Apr 10, 2019	17.32	17.66	17.32	17.52	2,169	-0.10(-0.58%)
Apr 09, 2019	17.37	17.63	17.28	17.63	4,436	-0.16(-0.93%)
Apr 08, 2019	17.77	17.79	17.56	17.79	1,186	+0.03(+0.16%)
Apr 05, 2019	17.59	17.90	17.59	17.76	2,270	+0.06(+0.33%)
Apr 04, 2019	17.81	17.81	17.70	17.70	275	+0.21(+1.18%)
Apr 03, 2019	17.61	17.94	17.50	17.50	1,180	-0.12(-0.71%)
Apr 02, 2019	17.45	17.99	17.45	17.62	1,967	-0.09(-0.50%)
Apr 01, 2019	17.48	18.03	17.27	17.71	3,527	+0.55(+3.18%)
Mar 29, 2019	17.61	17.61	17.09	17.16	908	-0.39(-2.21%)
Mar 28, 2019	17.60	17.80	17.22	17.55	3,091	-0.05(-0.30%)
Mar 27, 2019	17.03	17.60	16.98	17.60	3,060	+0.48(+2.78%)
Mar 26, 2019		17.13	17.13	17.13	116	+0.00(+0.00%)
Mar 25, 2019	16.66	17.44	16.66	17.13	6,244	+0.18(+1.04%)
Mar 22, 2019	17.04	17.04	16.73	16.95	8,629	-0.13(-0.75%)
Mar 21, 2019	17.30	17.37	17.08	17.08	2,282	-0.11(-0.64%)
Mar 20, 2019	17.28	17.52	17.08	17.19	3,999	-0.40(-2.25%)
Mar 19, 2019	17.09	17.98	17.09	17.59	16,975	-0.15(-0.85%)
Mar 18, 2019	17.72	18.05	17.61	17.74	1,526	-0.21(-1.16%)
Mar 15, 2019	17.64	17.95	17.63	17.95	1,021	+0.09(+0.48%)
Mar 14, 2019		17.86	17.86	17.86	84	+0.22(+1.25%)
Mar 13, 2019	17.61	17.64	17.61	17.64	3,471	-0.23(-1.31%)
Mar 12, 2019	17.87	17.87	17.87	17.87	135	+0.82(+4.79%)
Mar 11, 2019		17.06	17.06	17.06	159	+0.00(+0.00%)
Mar 08, 2019		17.06	17.06	17.06	29	+0.00(+0.00%)
Mar 07, 2019	17.53	17.53	17.06	17.06	1,285	-0.53(-3.02%)
Mar 06, 2019	17.10	17.59	17.10	17.59	842	+0.00(+0.00%)
Mar 05, 2019	17.27	17.73	17.01	17.59	9,108	+0.07(+0.42%)
Mar 04, 2019	17.73	17.73	17.05	17.51	4,734	-0.21(-1.20%)