Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.16	20.24	20.16	20.24	455	+0.06(+0.30%)
Apr 27, 2017	19.98	20.18	19.98	20.18	1,680	+0.05(+0.26%)
Apr 26, 2017	20.15	20.15	20.08	20.13	3,094	+0.08(+0.40%)
Apr 25, 2017	20.05	20.05	19.76	20.05	6,231	+0.05(+0.25%)
Apr 24, 2017	19.80	20.04	19.80	20.00	7,925	-0.06(-0.29%)
Apr 21, 2017	19.95	20.22	19.64	20.05	4,706	+0.16(+0.80%)
Apr 20, 2017	19.86	20.05	19.84	19.89	4,548	-0.18(-0.88%)
Apr 19, 2017	19.85	20.07	19.85	20.07	643	+0.22(+1.09%)
Apr 18, 2017	19.93	20.20	19.85	19.85	1,642	-0.08(-0.40%)
Apr 17, 2017	19.93	20.09	19.93	19.93	6,015	-0.08(-0.40%)
Apr 13, 2017	20.13	20.24	19.99	20.01	4,672	+0.02(+0.08%)
Apr 12, 2017	19.98	20.29	19.88	20.00	1,936	-0.29(-1.43%)
Apr 11, 2017	20.38	20.38	20.29	20.29	516	+0.29(+1.47%)
Apr 10, 2017	19.85	19.99	19.85	19.99	699	+0.06(+0.30%)
Apr 07, 2017	19.97	20.05	19.93	19.93	2,952	-0.23(-1.13%)
Apr 06, 2017	20.29	20.29	20.04	20.16	803	+0.22(+1.10%)
Apr 05, 2017	20.17	20.17	19.94	19.94	1,946	+0.00(+0.00%)
Apr 04, 2017	20.29	20.29	19.90	19.94	2,697	-0.09(-0.46%)
Apr 03, 2017	20.29	20.29	20.03	20.03	687	-0.17(-0.85%)
Mar 31, 2017	20.05	20.21	20.05	20.21	1,057	+0.35(+1.77%)
Mar 30, 2017	19.97	19.97	19.85	19.85	1,036	-0.12(-0.60%)
Mar 29, 2017	19.88	19.97	19.88	19.97	4,447	+0.06(+0.32%)
Mar 28, 2017	19.97	19.97	19.88	19.91	1,927	-0.11(-0.54%)
Mar 27, 2017	20.02	20.02	20.02	20.02	300	-0.17(-0.86%)
Mar 24, 2017	20.19	20.19	20.19	20.19	339	+0.02(+0.09%)
Mar 23, 2017	20.17	20.17	20.17	20.17	282	+0.30(+1.49%)
Mar 21, 2017		19.88	19.88	19.88	40	-0.04(-0.20%)
Mar 20, 2017	20.45	20.52	19.89	19.92	3,941	-0.48(-2.35%)
Mar 17, 2017	20.57	20.57	20.40	20.40	2,007	-0.10(-0.47%)
Mar 16, 2017	19.97	20.49	19.97	20.49	1,822	+0.52(+2.60%)
Mar 15, 2017	19.97	20.11	19.78	19.97	6,165	+0.00(+0.00%)
Mar 13, 2017		19.97	19.97	19.97	189	+0.00(+0.00%)
Mar 10, 2017	20.03	20.12	19.78	19.97	13,080	+0.11(+0.56%)
Mar 09, 2017	20.17	20.23	19.86	19.86	3,525	-0.05(-0.24%)
Mar 08, 2017	20.22	20.40	19.91	19.91	23,242	-0.19(-0.94%)
Mar 07, 2017	20.68	20.68	19.94	20.10	1,451	+0.13(+0.67%)
Mar 06, 2017	20.41	20.41	19.86	19.97	2,801	-0.21(-1.02%)
Mar 03, 2017	20.43	20.43	20.17	20.17	2,300	-0.01(-0.04%)
Mar 02, 2017	20.23	20.30	20.18	20.18	1,367	-0.05(-0.26%)
Mar 01, 2017	20.49	20.55	20.23	20.23	858	+0.06(+0.29%)
Feb 28, 2017	19.86	20.37	19.86	20.17	4,647	-0.67(-3.23%)
Feb 27, 2017	21.38	21.38	20.25	20.84	1,568	+0.59(+2.93%)
Feb 24, 2017	20.06	20.25	20.06	20.25	2,185	+0.00(+0.00%)
Feb 23, 2017	20.76	20.76	20.25	20.25	1,621	-0.32(-1.54%)
Feb 22, 2017	20.57	20.77	20.39	20.57	4,224	-0.02(-0.12%)
Feb 21, 2017	20.37	20.82	20.37	20.59	11,355	+0.32(+1.56%)
Feb 17, 2017		20.27	20.27	20.27	0	+0.27(+1.34%)
Feb 16, 2017	20.01	20.01	20.01	20.01	443	+0.04(+0.20%)
Feb 15, 2017	19.95	19.97	19.68	19.97	4,365	+0.19(+0.96%)
Feb 14, 2017	19.74	20.16	19.73	19.78	10,191	+0.11(+0.58%)
Feb 13, 2017	18.19	20.01	18.19	19.66	17,339	+1.47(+8.07%)
Feb 10, 2017	18.10	18.20	18.08	18.19	5,179	+0.17(+0.96%)
Feb 09, 2017	17.95	18.02	17.91	18.02	2,026	+0.11(+0.59%)
Feb 08, 2017	18.03	18.19	17.92	17.92	2,487	-0.28(-1.53%)
Feb 07, 2017	18.17	18.19	18.03	18.19	854	+0.28(+1.56%)
Feb 06, 2017	18.11	18.11	17.89	17.92	1,314	-0.11(-0.62%)
Feb 03, 2017	18.14	18.16	18.03	18.03	1,874	-0.06(-0.31%)
Feb 02, 2017	18.19	18.19	18.08	18.08	10,031	+0.02(+0.13%)