Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.12	20.12	20.12	20.12	469	-0.21(-1.02%)
Sep 28, 2017	20.05	20.33	20.05	20.33	1,895	+0.51(+2.58%)
Sep 27, 2017	19.81	19.81	19.78	19.81	921	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.43	19.87	18.90	19.44	10,502	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.99	19.51	9,352	+0.07(+0.38%)
Sep 20, 2017	19.65	20.17	19.44	19.44	10,341	-0.73(-3.64%)
Sep 19, 2017	19.55	20.31	19.55	20.17	2,937	+0.55(+2.82%)
Sep 18, 2017	20.36	20.36	19.61	19.62	8,094	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,467	+1.04(+5.59%)
Sep 13, 2017		18.55	18.55	18.55	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.28	18.38	5,490	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.99	18.06	7,493	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.39	18.74	18.39	18.63	1,576	+0.23(+1.27%)
Sep 06, 2017	18.18	18.48	18.18	18.39	1,835	+0.01(+0.04%)
Sep 05, 2017	18.11	18.79	18.11	18.38	6,199	-0.41(-2.17%)
Aug 31, 2017		18.79	18.79	18.79	61	-0.16(-0.82%)
Aug 30, 2017	19.04	19.08	18.95	18.95	3,748	+0.15(+0.78%)
Aug 29, 2017	18.80	18.80	18.80	18.80	381	+0.00(+0.00%)
Aug 28, 2017	19.09	19.19	18.80	18.80	5,425	-0.33(-1.71%)
Aug 25, 2017	19.13	19.13	19.13	19.13	518	+0.09(+0.47%)
Aug 24, 2017	19.04	19.06	19.04	19.04	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.08	19.08	19.08	78	+0.04(+0.21%)
Aug 17, 2017	19.04	19.11	19.04	19.04	1,982	+0.00(+0.00%)
Aug 16, 2017	17.98	19.16	17.98	19.04	766	+0.03(+0.17%)
Aug 15, 2017	19.00	19.01	19.00	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	19.00	19.40	18.82	19.20	2,832	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.79	5,322	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.58	18.58	18.33	18.34	2,937	-0.36(-1.92%)
Aug 07, 2017	18.26	18.70	18.26	18.70	1,714	+0.32(+1.73%)
Aug 04, 2017	18.18	18.38	18.15	18.38	3,444	+0.00(+0.00%)
Aug 03, 2017	18.16	18.57	17.99	18.38	4,083	-0.56(-2.93%)
Aug 02, 2017	18.19	18.94	18.15	18.94	2,720	-0.60(-3.08%)
Aug 01, 2017	18.03	19.54	18.03	19.54	1,585	+0.96(+5.17%)
Jul 31, 2017	18.30	18.58	17.80	18.58	3,504	+0.28(+1.52%)
Jul 28, 2017	17.78	18.63	17.78	18.30	1,888	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.77	17.97	10,075	-0.29(-1.61%)
Jul 26, 2017	18.46	18.71	18.27	18.27	2,966	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,433	-0.23(-1.22%)
Jul 24, 2017	19.17	19.17	18.38	18.79	2,599	-0.41(-2.13%)
Jul 21, 2017	19.20	19.20	19.20	19.20	246	-0.37(-1.88%)
Jul 19, 2017		19.57	19.57	19.57	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.28	19.28	762	-0.12(-0.64%)
Jul 17, 2017	19.62	19.82	19.21	19.41	3,635	-0.52(-2.62%)
Jul 14, 2017	19.93	19.93	19.93	19.93	168	-0.03(-0.14%)
Jul 13, 2017	20.09	20.09	19.85	19.96	643	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.70	19.70	653	-0.39(-1.93%)
Jul 11, 2017	20.09	20.09	20.09	20.09	314	+0.17(+0.84%)
Jul 10, 2017	19.96	19.96	19.92	19.92	1,198	+0.07(+0.37%)
Jul 07, 2017	18.39	20.50	18.39	19.85	2,205	-0.09(-0.45%)
Jul 06, 2017	20.22	20.22	19.94	19.94	1,799	-0.29(-1.42%)
Jul 05, 2017	19.94	20.22	19.94	20.22	882	+0.37(+1.86%)