Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.19	20.19	18.93	18.93	931	-0.66(-3.38%)
Nov 29, 2018	19.50	19.85	19.21	19.59	11,553	-0.06(-0.32%)
Nov 28, 2018	19.85	20.05	19.55	19.65	2,452	-0.37(-1.86%)
Nov 27, 2018	19.67	20.03	19.45	20.03	1,968	+0.43(+2.19%)
Nov 26, 2018	19.66	19.88	19.16	19.60	1,609	-0.34(-1.68%)
Nov 23, 2018	19.93	19.93	19.93	19.93	232	+0.39(+1.98%)
Nov 21, 2018		19.55	19.55	19.55	0	+0.13(+0.66%)
Nov 20, 2018	19.77	20.36	19.42	19.42	4,184	-0.67(-3.34%)
Nov 19, 2018	20.04	20.45	19.39	20.09	3,668	+0.12(+0.60%)
Nov 16, 2018	20.26	21.00	19.90	19.97	3,724	+0.06(+0.30%)
Nov 15, 2018	19.49	20.84	19.34	19.91	7,174	-0.03(-0.13%)
Nov 14, 2018	19.93	20.44	19.61	19.93	3,544	-0.02(-0.09%)
Nov 13, 2018	20.41	20.41	19.48	19.95	2,722	+0.19(+0.96%)
Nov 12, 2018	19.74	19.76	19.74	19.76	1,122	+0.09(+0.44%)
Nov 09, 2018	20.52	20.52	19.67	19.67	1,978	-0.30(-1.51%)
Nov 08, 2018	20.37	20.37	19.71	19.98	3,228	+0.21(+1.09%)
Nov 07, 2018	20.26	20.26	18.95	19.76	7,847	+0.45(+2.31%)
Nov 06, 2018	19.65	19.76	19.28	19.31	5,373	-0.03(-0.13%)
Nov 05, 2018	20.52	20.52	19.34	19.34	2,233	-0.84(-4.17%)
Nov 02, 2018	19.82	20.18	19.82	20.18	814	+0.21(+1.03%)
Nov 01, 2018	19.95	19.98	19.34	19.98	3,027	+0.28(+1.44%)
Oct 31, 2018	19.75	20.17	19.00	19.69	5,311	-0.07(-0.35%)
Oct 30, 2018	19.76	19.76	18.78	19.76	9,239	+0.43(+2.22%)
Oct 29, 2018	18.90	19.51	18.78	19.33	1,108	+0.17(+0.90%)
Oct 26, 2018	18.80	19.76	18.80	19.16	2,560	-0.44(-2.24%)
Oct 25, 2018	19.60	19.60	19.60	19.60	345	+0.15(+0.77%)
Oct 24, 2018	20.21	20.58	19.00	19.45	15,181	-0.31(-1.59%)
Oct 23, 2018	19.57	19.90	19.25	19.76	5,508	-0.11(-0.56%)
Oct 22, 2018	20.01	20.02	19.87	19.87	2,139	-0.15(-0.73%)
Oct 19, 2018	19.16	20.02	19.16	20.02	2,327	+0.47(+2.42%)
Oct 18, 2018	19.58	19.98	19.55	19.55	644	-0.10(-0.50%)
Oct 17, 2018	19.64	19.64	19.64	19.64	250	-0.29(-1.45%)
Oct 16, 2018	19.33	19.98	19.14	19.93	1,920	+0.28(+1.40%)
Oct 15, 2018	20.19	20.19	19.66	19.66	768	-0.53(-2.64%)
Oct 12, 2018	20.52	20.52	20.19	20.19	698	+0.64(+3.30%)
Oct 11, 2018	19.26	19.55	19.26	19.55	625	-0.26(-1.30%)
Oct 10, 2018	19.83	19.98	19.80	19.80	878	-0.09(-0.43%)
Oct 09, 2018	19.55	19.93	19.55	19.89	871	+0.21(+1.09%)
Oct 08, 2018		19.67	19.67	19.67	87	+0.00(+0.00%)
Oct 05, 2018	19.78	19.78	19.17	19.67	4,073	-0.10(-0.52%)
Oct 04, 2018	19.44	19.98	19.44	19.78	2,156	-0.15(-0.78%)
Oct 03, 2018	19.89	19.93	19.77	19.93	2,524	+0.29(+1.49%)
Oct 02, 2018	20.10	20.14	19.28	19.64	10,694	-0.36(-1.80%)
Oct 01, 2018		20.00	20.00	20.00	65	+0.00(+0.00%)
Sep 28, 2018	19.76	20.00	19.76	20.00	1,629	+0.01(+0.06%)
Sep 27, 2018	17.96	20.25	17.96	19.99	1,814	+0.09(+0.46%)
Sep 26, 2018	19.61	19.99	19.61	19.90	6,252	-0.21(-1.05%)
Sep 25, 2018	20.31	20.31	20.11	20.11	961	+0.56(+2.86%)
Sep 24, 2018	19.55	19.55	19.55	19.55	283	-0.06(-0.30%)
Sep 21, 2018	19.04	19.68	19.04	19.61	3,294	+0.57(+2.99%)
Sep 20, 2018	19.30	19.34	19.04	19.04	2,847	-0.14(-0.72%)
Sep 19, 2018	19.04	19.18	19.04	19.18	640	+0.21(+1.13%)
Sep 18, 2018		18.96	18.96	18.96	127	+0.00(+0.00%)
Sep 17, 2018	19.01	19.23	18.96	18.96	1,537	+0.01(+0.04%)
Sep 14, 2018	18.95	19.34	18.95	18.95	941	-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	19.13	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	19.30	19.20	19.30	1,882	+0.35(+1.84%)
Sep 06, 2018	19.34	19.34	18.96	18.96	894	+0.00(+0.01%)
Sep 05, 2018	19.03	19.03	18.95	18.95	1,913	+0.00(+0.00%)