Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.50	17.74	17.40	17.62	2,795	+0.21(+1.20%)
Feb 27, 2019		17.41	17.41	17.41	65	+0.00(+0.00%)
Feb 26, 2019	17.14	17.62	17.06	17.41	8,620	+0.02(+0.10%)
Feb 25, 2019	17.40	17.48	17.40	17.40	1,153	+0.40(+2.35%)
Feb 22, 2019	17.49	17.50	16.95	17.00	14,255	-0.18(-1.06%)
Feb 21, 2019	17.18	17.18	17.04	17.18	4,374	+0.21(+1.23%)
Feb 20, 2019	16.97	16.97	16.97	16.97	601	-0.16(-0.95%)
Feb 19, 2019	16.90	17.13	16.90	17.13	758	+0.17(+1.02%)
Feb 15, 2019	17.18	17.73	16.84	16.96	5,173	-0.22(-1.27%)
Feb 14, 2019	17.17	17.62	17.17	17.18	608	-0.47(-2.66%)
Feb 13, 2019	16.45	17.74	16.45	17.65	11,892	+1.60(+9.97%)
Feb 12, 2019		16.05	16.05	16.05	29	+0.00(+0.00%)
Feb 11, 2019	16.15	16.24	16.05	16.05	2,201	-0.12(-0.75%)
Feb 08, 2019		16.17	16.17	16.17	213	-0.00(-0.01%)
Feb 07, 2019	16.30	16.30	16.17	16.17	416	+0.00(+0.01%)
Feb 06, 2019	16.07	16.18	16.05	16.17	4,245	+0.10(+0.65%)
Feb 05, 2019	16.27	16.30	16.07	16.07	5,448	-0.11(-0.66%)
Feb 04, 2019	16.15	16.23	16.15	16.17	3,686	+0.08(+0.50%)
Feb 01, 2019	16.11	16.11	16.09	16.09	459	-0.20(-1.23%)
Jan 31, 2019	16.27	16.29	16.21	16.29	1,145	+0.12(+0.73%)
Jan 30, 2019	16.22	16.24	16.17	16.17	1,002	+0.02(+0.13%)
Jan 29, 2019		16.15	16.15	16.15	232	+0.00(+0.02%)
Jan 28, 2019	16.15	16.15	16.15	16.15	116	-0.06(-0.39%)
Jan 25, 2019	16.08	16.21	16.08	16.21	574	+0.20(+1.25%)
Jan 24, 2019	16.01	16.01	16.01	16.01	919	-0.17(-1.07%)
Jan 23, 2019	16.09	16.20	16.09	16.19	728	+0.08(+0.48%)
Jan 22, 2019	16.07	16.11	16.07	16.11	673	+0.15(+0.93%)
Jan 18, 2019	16.09	16.12	15.96	15.96	1,954	-0.13(-0.81%)
Jan 17, 2019	16.17	16.17	16.09	16.09	503	-0.18(-1.09%)
Jan 16, 2019	16.30	16.32	16.00	16.27	4,264	+0.11(+0.67%)
Jan 15, 2019	15.97	16.16	15.96	16.16	8,337	+0.07(+0.43%)
Jan 14, 2019	16.18	16.18	16.09	16.09	1,614	-0.41(-2.48%)
Jan 11, 2019	16.31	16.50	16.22	16.50	1,494	-0.03(-0.16%)
Jan 10, 2019	16.52	16.53	16.52	16.53	531	+0.22(+1.33%)
Jan 09, 2019		16.31	16.31	16.31	75	+0.00(+0.00%)
Jan 08, 2019		16.31	16.31	16.31	13	+0.00(+0.00%)
Jan 07, 2019	16.40	16.40	16.31	16.31	449	+0.07(+0.43%)
Jan 04, 2019	15.63	16.24	15.63	16.24	2,759	+0.49(+3.09%)
Jan 03, 2019	16.30	16.30	15.75	15.75	849	-0.43(-2.63%)
Jan 02, 2019	15.66	16.18	15.48	16.18	4,790	+0.21(+1.31%)
Dec 31, 2018	16.04	16.40	15.44	15.97	14,600	-0.03(-0.22%)
Dec 28, 2018	16.17	16.27	15.74	16.00	7,012	+0.17(+1.10%)
Dec 27, 2018	15.67	16.00	15.66	15.83	4,326	-0.08(-0.50%)
Dec 26, 2018	15.81	16.50	15.81	15.91	3,967	+0.10(+0.61%)
Dec 24, 2018	16.09	16.09	15.67	15.81	7,127	-0.02(-0.11%)
Dec 21, 2018	16.53	16.53	15.74	15.83	13,795	-0.56(-3.41%)
Dec 20, 2018	17.41	17.74	16.00	16.39	22,897	-1.22(-6.95%)
Dec 19, 2018	17.63	17.63	17.53	17.61	2,118	-0.57(-3.15%)
Dec 18, 2018	18.25	18.37	17.40	18.19	10,389	-0.60(-3.19%)
Dec 17, 2018	18.79	18.79	18.79	18.79	528	+0.78(+4.34%)
Dec 14, 2018	18.19	18.19	18.01	18.01	1,163	-1.09(-5.72%)
Dec 13, 2018	18.34	19.10	16.90	19.10	5,034	+0.51(+2.73%)
Dec 12, 2018	18.91	19.23	18.57	18.59	2,059	-0.52(-2.70%)
Dec 11, 2018	19.97	19.97	19.11	19.11	2,368	+0.20(+1.05%)
Dec 10, 2018	18.86	18.95	18.68	18.91	4,353	-0.24(-1.26%)
Dec 07, 2018	18.91	19.15	18.48	19.15	3,839	+0.46(+2.44%)
Dec 06, 2018	19.25	19.26	17.21	18.69	5,537	-0.95(-4.81%)
Dec 04, 2018	19.25	19.84	19.25	19.64	3,490	+0.70(+3.72%)