Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		18.96	18.96	18.96	0	-0.17(-0.88%)
Aug 30, 2018	19.12	19.12	19.12	19.12	483	+0.17(+0.90%)
Aug 29, 2018	19.07	19.34	18.66	18.95	17,390	+0.05(+0.27%)
Aug 28, 2018	18.91	19.90	18.66	18.90	11,253	-0.01(-0.04%)
Aug 27, 2018	19.00	19.34	18.54	18.91	10,869	-0.21(-1.11%)
Aug 24, 2018	19.86	19.86	19.12	19.12	2,117	+0.08(+0.45%)
Aug 23, 2018	19.04	19.04	19.04	19.04	302	-0.38(-1.97%)
Aug 22, 2018	19.34	19.42	19.34	19.42	844	+0.09(+0.44%)
Aug 21, 2018	19.06	19.43	19.00	19.34	4,146	+0.21(+1.11%)
Aug 20, 2018	19.55	19.59	18.71	19.12	5,639	-0.34(-1.75%)
Aug 17, 2018	19.46	19.76	19.46	19.46	1,058	+0.34(+1.78%)
Aug 16, 2018	18.49	19.21	18.49	19.12	6,276	+0.25(+1.35%)
Aug 15, 2018	18.87	19.21	18.87	18.87	4,537	+0.00(+0.00%)
Aug 14, 2018	18.91	19.46	18.61	18.87	11,056	+0.59(+3.26%)
Aug 13, 2018	17.70	18.84	17.70	18.27	5,916	+1.05(+6.12%)
Aug 10, 2018	18.75	18.95	17.17	17.22	3,882	-1.66(-8.78%)
Aug 09, 2018	19.00	19.17	18.76	18.88	1,976	+0.09(+0.50%)
Aug 08, 2018	19.10	19.29	18.78	18.78	2,690	-0.30(-1.56%)
Aug 07, 2018	19.27	20.40	19.08	19.08	11,192	-0.69(-3.47%)
Aug 06, 2018	18.87	20.00	18.79	19.77	1,918	+0.17(+0.87%)
Aug 03, 2018	20.31	20.46	19.22	19.60	7,529	-1.35(-6.46%)
Aug 02, 2018	19.71	20.95	18.72	20.95	6,207	+1.43(+7.31%)
Aug 01, 2018	18.78	19.52	18.72	19.52	1,783	+0.40(+2.09%)
Jul 31, 2018	19.26	19.34	19.12	19.12	3,398	-0.13(-0.66%)
Jul 30, 2018	19.35	19.35	19.25	19.25	1,312	-0.30(-1.52%)
Jul 27, 2018	19.81	19.81	19.55	19.55	470	-0.27(-1.37%)
Jul 26, 2018	19.77	20.08	19.61	19.82	965	-0.16(-0.81%)
Jul 25, 2018	20.47	20.95	19.98	19.98	8,856	-0.66(-3.21%)
Jul 24, 2018	20.65	20.65	20.65	20.65	896	+0.01(+0.03%)
Jul 23, 2018	20.48	20.64	20.48	20.64	1,009	-0.01(-0.03%)
Jul 19, 2018		20.65	20.65	20.65	65	-0.04(-0.20%)
Jul 13, 2018		20.69	20.69	20.69	340	+0.02(+0.08%)
Jul 12, 2018	20.67	20.67	20.67	20.67	828	-0.03(-0.13%)
Jul 11, 2018	20.72	20.72	20.48	20.70	1,103	+0.17(+0.83%)
Jul 10, 2018	20.86	20.86	20.45	20.53	1,409	-0.17(-0.82%)
Jul 09, 2018		20.61	20.44	20.70	7,120	+0.09(+0.41%)
Jul 06, 2018	21.04	21.18	19.55	20.61	18,813	-0.53(-2.49%)
Jul 05, 2018	21.09	21.14	20.46	21.14	8,793	+0.12(+0.57%)
Jul 03, 2018		21.02	21.02	21.02	0	+0.59(+2.91%)
Jul 02, 2018	21.23	21.23	20.42	20.42	13,565	-0.77(-3.65%)
Jun 29, 2018	22.10	22.39	20.03	21.20	21,687	-0.41(-1.91%)
Jun 28, 2018	22.10	22.52	21.44	21.61	10,769	-0.36(-1.62%)
Jun 27, 2018	22.18	22.60	21.56	21.97	10,700	-0.05(-0.21%)
Jun 26, 2018	22.06	22.57	21.89	22.01	9,966	+0.13(+0.58%)
Jun 25, 2018	22.06	22.06	21.55	21.89	2,290	-0.17(-0.77%)
Jun 22, 2018	21.97	22.10	21.81	22.06	9,320	-0.05(-0.23%)
Jun 21, 2018	21.36	22.27	21.25	22.11	8,555	+0.16(+0.71%)
Jun 20, 2018	21.67	22.62	21.67	21.95	4,834	+0.32(+1.47%)
Jun 19, 2018	21.78	22.43	21.40	21.63	8,032	+0.17(+0.78%)
Jun 18, 2018	22.09	22.09	21.47	21.47	6,465	-0.85(-3.81%)
Jun 15, 2018		22.43	22.22	22.32	5,824	+0.09(+0.42%)
Jun 14, 2018	22.38	22.38	21.60	22.22	1,906	+0.11(+0.49%)
Jun 13, 2018	21.58	22.18	21.26	22.11	5,330	+0.19(+0.84%)
Jun 12, 2018	21.73	22.07	21.11	21.93	13,594	-0.21(-0.95%)
Jun 11, 2018	22.10	22.38	22.10	22.14	1,271	+0.20(+0.92%)
Jun 08, 2018	22.12	22.40	21.94	21.94	5,022	-0.11(-0.49%)
Jun 07, 2018	22.31	22.31	21.46	22.05	8,339	+0.14(+0.65%)
Jun 06, 2018	21.29	22.60	21.29	21.90	8,146	+0.86(+4.08%)
Jun 05, 2018	21.96	22.24	20.48	21.05	39,366	-1.41(-6.30%)
Jun 04, 2018	21.94	22.46	21.94	22.46	380	-0.19(-0.82%)