Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.77	20.01	19.77	20.01	1,628	+0.01(+0.06%)
Sep 27, 2018	17.96	20.26	17.96	20.00	1,813	+0.09(+0.46%)
Sep 26, 2018	19.62	20.00	19.62	19.90	6,249	-0.21(-1.05%)
Sep 25, 2018	20.32	20.32	20.12	20.12	960	+0.56(+2.86%)
Sep 24, 2018	19.56	19.56	19.56	19.56	283	-0.06(-0.30%)
Sep 21, 2018	19.05	19.68	19.05	19.62	3,293	+0.57(+2.99%)
Sep 20, 2018	19.31	19.34	19.05	19.05	2,846	-0.14(-0.72%)
Sep 19, 2018	19.05	19.18	19.05	19.18	639	+0.21(+1.13%)
Sep 18, 2018		18.97	18.97	18.97	127	+0.00(+0.00%)
Sep 17, 2018	19.02	19.24	18.97	18.97	1,537	+0.01(+0.04%)
Sep 14, 2018	18.96	19.34	18.96	18.96	940	-0.20(-1.06%)
Sep 13, 2018		19.16	19.16	19.16	123	+0.00(+0.01%)
Sep 12, 2018	19.16	19.16	19.16	19.16	628	+0.03(+0.14%)
Sep 11, 2018		19.13	19.13	19.14	278	+0.00(+0.00%)
Sep 10, 2018	19.13	19.13	19.13	19.13	296	-0.18(-0.91%)
Sep 07, 2018	19.20	19.31	19.20	19.31	1,881	+0.35(+1.84%)
Sep 06, 2018	19.34	19.34	18.96	18.96	893	+0.00(+0.01%)
Sep 05, 2018	19.04	19.04	18.96	18.96	1,912	-0.00(-0.00%)
Sep 04, 2018	19.09	19.09	18.96	18.96	1,200	-0.00(-0.01%)
Aug 31, 2018		18.96	18.96	18.96	0	-0.17(-0.88%)
Aug 30, 2018	19.13	19.13	19.13	19.13	483	+0.17(+0.90%)
Aug 29, 2018	19.08	19.34	18.66	18.96	17,383	+0.05(+0.27%)
Aug 28, 2018	18.92	19.90	18.66	18.91	11,249	-0.01(-0.04%)
Aug 27, 2018	19.00	19.34	18.54	18.92	10,866	-0.21(-1.11%)
Aug 24, 2018	19.87	19.87	19.13	19.13	2,116	+0.09(+0.45%)
Aug 23, 2018	19.05	19.05	19.05	19.05	302	-0.38(-1.97%)
Aug 22, 2018	19.34	19.43	19.34	19.43	844	+0.09(+0.44%)
Aug 21, 2018	19.06	19.44	19.00	19.34	4,144	+0.21(+1.11%)
Aug 20, 2018	19.56	19.59	18.71	19.13	5,637	-0.34(-1.75%)
Aug 17, 2018	19.47	19.77	19.47	19.47	1,058	+0.34(+1.78%)
Aug 16, 2018	18.49	19.22	18.49	19.13	6,274	+0.26(+1.35%)
Aug 15, 2018	18.88	19.21	18.88	18.88	4,536	+0.00(+0.00%)
Aug 14, 2018	18.92	19.46	18.62	18.88	11,053	+0.60(+3.26%)
Aug 13, 2018	17.70	18.85	17.70	18.28	5,914	+1.05(+6.12%)
Aug 10, 2018	18.76	18.96	17.18	17.23	3,881	-1.66(-8.78%)
Aug 09, 2018	19.00	19.17	18.77	18.88	1,975	+0.09(+0.50%)
Aug 08, 2018	19.11	19.30	18.79	18.79	2,689	-0.30(-1.56%)
Aug 07, 2018	19.28	20.41	19.09	19.09	11,188	-0.69(-3.47%)
Aug 06, 2018	18.88	20.01	18.80	19.77	1,918	+0.17(+0.87%)
Aug 03, 2018	20.32	20.47	19.23	19.60	7,527	-1.35(-6.46%)
Aug 02, 2018	19.72	20.96	18.73	20.96	6,205	+1.43(+7.31%)
Aug 01, 2018	18.79	19.53	18.72	19.53	1,782	+0.40(+2.09%)
Jul 31, 2018	19.27	19.34	19.13	19.13	3,397	-0.13(-0.66%)
Jul 30, 2018	19.35	19.35	19.26	19.26	1,312	-0.30(-1.52%)
Jul 27, 2018	19.82	19.82	19.56	19.56	470	-0.27(-1.37%)
Jul 26, 2018	19.78	20.08	19.62	19.83	965	-0.16(-0.81%)
Jul 25, 2018	20.47	20.96	19.99	19.99	8,853	-0.66(-3.21%)
Jul 24, 2018	20.65	20.65	20.65	20.65	896	+0.01(+0.03%)
Jul 23, 2018	20.49	20.65	20.49	20.65	1,009	-0.01(-0.03%)
Jul 19, 2018		20.65	20.65	20.65	65	-0.04(-0.20%)
Jul 13, 2018		20.69	20.69	20.69	339	+0.02(+0.08%)
Jul 12, 2018	20.68	20.68	20.68	20.68	827	-0.03(-0.13%)
Jul 11, 2018	20.72	20.72	20.48	20.70	1,103	+0.17(+0.83%)
Jul 10, 2018	20.86	20.86	20.46	20.53	1,408	-0.17(-0.82%)
Jul 09, 2018		20.62	20.45	20.70	7,117	+0.09(+0.41%)
Jul 06, 2018	21.04	21.19	19.56	20.62	18,807	-0.53(-2.49%)
Jul 05, 2018	21.10	21.15	20.47	21.15	8,790	+0.12(+0.57%)
Jul 03, 2018		21.03	21.03	21.03	0	+0.60(+2.91%)