Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018		20.77	20.77	20.77	111	-0.40(-1.89%)
Feb 27, 2018	21.17	21.17	21.17	21.17	154	+0.33(+1.60%)
Feb 26, 2018	20.83	20.83	20.83	20.83	299	-0.21(-0.99%)
Feb 23, 2018	21.04	21.04	21.04	21.04	727	+0.21(+1.00%)
Feb 22, 2018	20.83	20.83	20.83	20.83	857	-0.05(-0.24%)
Feb 21, 2018	20.83	20.88	20.83	20.88	779	-0.12(-0.55%)
Feb 20, 2018	20.63	20.84	20.60	21.00	8,192	+0.36(+1.74%)
Feb 16, 2018		20.64	20.64	20.64	0	-0.07(-0.32%)
Feb 15, 2018	20.68	20.98	20.18	20.71	1,784	-0.71(-3.31%)
Feb 13, 2018		21.42	21.42	21.42	27	-0.04(-0.19%)
Feb 12, 2018	21.00	21.46	20.17	21.46	3,627	+0.71(+3.41%)
Feb 09, 2018	21.04	21.04	20.63	20.75	1,700	+0.25(+1.21%)
Feb 08, 2018	20.36	21.66	20.17	20.50	8,204	-0.90(-4.21%)
Feb 07, 2018	20.87	21.47	20.87	21.40	868	+0.53(+2.53%)
Feb 06, 2018	20.10	20.88	20.03	20.88	6,347	+0.00(+0.00%)
Feb 05, 2018	21.25	21.25	20.83	20.88	1,339	-0.79(-3.65%)
Feb 02, 2018	21.83	22.04	21.46	21.67	1,073	+0.46(+2.18%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.20	21.25	21.16	21.25	1,342	+0.19(+0.91%)
Jan 29, 2018	21.06	21.06	21.06	21.06	445	-0.16(-0.77%)
Jan 26, 2018	21.14	21.22	21.14	21.22	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.36	21.42	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.25	21.48	21.25	21.48	1,277	-0.10(-0.48%)
Jan 19, 2018	21.22	21.59	21.22	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.04	21.52	21.04	21.52	1,555	+0.27(+1.26%)
Jan 17, 2018	21.29	21.29	21.25	21.25	922	-0.08(-0.39%)
Jan 16, 2018	21.41	21.52	21.33	21.33	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.38	21.38	21.38	21.38	703	-0.35(-1.60%)
Jan 10, 2018	21.50	21.50	21.50	21.72	741	+0.47(+2.22%)
Jan 09, 2018	21.67	21.67	21.25	21.25	1,923	-0.32(-1.51%)
Jan 08, 2018	21.78	21.78	21.54	21.58	2,925	-0.07(-0.35%)
Jan 05, 2018	22.17	22.17	21.65	21.65	3,945	-0.43(-1.96%)
Jan 04, 2018	22.41	22.49	22.08	22.08	3,208	-0.30(-1.34%)
Jan 03, 2018	22.13	22.87	22.13	22.38	16,243	+1.00(+4.68%)
Jan 02, 2018	24.58	24.58	21.28	21.38	2,503	-1.14(-5.07%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.75(+3.44%)
Dec 28, 2017	21.28	21.78	21.28	21.78	710	+0.11(+0.50%)
Dec 27, 2017	20.60	22.08	20.47	21.67	2,567	+0.00(+0.00%)
Dec 26, 2017	20.94	21.67	20.94	21.67	3,767	+0.00(+0.00%)
Dec 21, 2017		21.67	21.67	21.67	403	+0.17(+0.78%)
Dec 20, 2017	21.00	21.50	21.00	21.50	4,181	+0.10(+0.47%)
Dec 19, 2017	21.40	21.40	21.40	21.40	272	+0.04(+0.21%)
Dec 18, 2017	21.37	21.64	20.48	21.36	2,717	-0.04(-0.17%)
Dec 15, 2017	21.01	21.39	21.01	21.39	7,332	+0.27(+1.28%)
Dec 14, 2017	21.12	21.12	21.12	21.12	712	+0.08(+0.36%)
Dec 13, 2017	21.03	21.05	20.80	21.05	2,723	+0.41(+2.00%)
Dec 12, 2017	20.51	20.83	20.51	20.63	2,161	-0.02(-0.08%)
Dec 11, 2017	20.65	20.65	20.65	20.65	393	+0.00(+0.00%)
Dec 08, 2017	20.63	20.67	20.63	20.65	2,069	+0.02(+0.08%)
Dec 07, 2017	21.09	21.09	20.25	20.63	840	-0.03(-0.17%)
Dec 06, 2017	20.67	20.67	20.67	20.67	355	+0.25(+1.21%)