Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.85	17.97	17.85	17.97	448	-0.09(-0.50%)
Aug 29, 2019	18.09	18.09	17.85	18.05	3,952	-0.17(-0.91%)
Aug 28, 2019	17.96	18.22	17.96	18.22	1,984	+0.37(+2.08%)
Aug 27, 2019	17.85	17.85	17.85	17.85	420	-0.42(-2.29%)
Aug 26, 2019		18.27	18.27	18.27	17	+0.00(+0.00%)
Aug 23, 2019		18.27	18.27	18.27	3	+0.00(+0.00%)
Aug 22, 2019	18.09	18.27	18.09	18.27	367	+0.19(+1.04%)
Aug 21, 2019	18.08	18.08	18.08	18.08	755	+0.00(+0.00%)
Aug 20, 2019	18.08	18.08	18.08	18.08	165	+0.11(+0.63%)
Aug 19, 2019	17.89	17.97	17.89	17.97	462	+0.12(+0.66%)
Aug 16, 2019		17.85	17.85	17.85	256	+0.00(+0.00%)
Aug 15, 2019	17.85	17.85	17.85	17.85	582	+0.15(+0.84%)
Aug 14, 2019	17.70	17.70	17.70	17.70	375	-0.35(-1.96%)
Aug 13, 2019	18.10	18.10	17.57	18.05	1,833	+0.37(+2.07%)
Aug 12, 2019	17.81	18.01	17.69	17.69	5,740	+0.37(+2.16%)
Aug 09, 2019	17.16	18.10	16.94	17.32	8,299	+0.10(+0.57%)
Aug 08, 2019	17.43	18.10	17.22	17.22	4,378	-0.22(-1.28%)
Aug 07, 2019	18.01	18.01	17.44	17.44	1,592	-0.11(-0.63%)
Aug 06, 2019	17.84	17.84	17.52	17.55	4,795	-0.28(-1.58%)
Aug 05, 2019	17.92	17.92	17.83	17.83	381	-0.06(-0.35%)
Aug 02, 2019	17.39	17.99	17.39	17.89	3,813	+0.73(+4.26%)
Aug 01, 2019	17.30	17.64	17.16	17.16	9,143	-0.02(-0.10%)
Jul 31, 2019	17.83	18.13	17.18	17.18	11,282	-0.63(-3.55%)
Jul 30, 2019	18.05	18.05	17.81	17.81	512	-0.04(-0.21%)
Jul 29, 2019	18.14	18.14	17.85	17.85	1,052	-0.24(-1.33%)
Jul 26, 2019	17.61	18.09	17.61	18.09	448	+0.43(+2.42%)
Jul 25, 2019	17.61	17.66	17.61	17.66	551	-0.26(-1.44%)
Jul 24, 2019	17.84	17.92	17.84	17.92	865	+0.20(+1.11%)
Jul 23, 2019	17.72	17.72	17.72	17.72	255	-0.11(-0.61%)
Jul 22, 2019	17.61	17.91	17.61	17.83	7,195	-0.10(-0.55%)
Jul 19, 2019		17.93	17.93	17.93	29	+0.00(+0.00%)
Jul 18, 2019	17.74	17.93	17.43	17.93	883	+0.10(+0.55%)
Jul 17, 2019	17.83	17.83	17.83	17.83	988	+0.00(+0.00%)
Jul 16, 2019		17.83	17.83	17.83	15	+0.00(+0.00%)
Jul 15, 2019	17.83	17.83	17.83	17.83	794	-0.19(-1.04%)
Jul 12, 2019	18.21	18.21	18.02	18.02	672	+0.01(+0.05%)
Jul 11, 2019	17.99	18.01	17.99	18.01	2,058	-0.20(-1.08%)
Jul 10, 2019	18.01	18.21	18.01	18.21	770	+0.20(+1.09%)
Jul 09, 2019	18.22	18.22	18.00	18.01	1,166	+0.01(+0.06%)
Jul 08, 2019	18.04	18.05	17.87	18.00	7,885	-0.01(-0.06%)
Jul 05, 2019	17.86	18.01	17.86	18.01	560	-0.17(-0.95%)
Jul 03, 2019	17.84	18.18	17.84	18.18	336	+0.44(+2.46%)
Jul 02, 2019	18.23	18.23	17.75	17.75	529	-0.49(-2.67%)
Jul 01, 2019		18.23	18.23	18.23	168	+0.00(+0.00%)
Jun 28, 2019	17.77	18.23	17.77	18.23	1,570	+0.47(+2.66%)
Jun 27, 2019	17.76	17.76	17.76	17.76	303	-0.17(-0.93%)
Jun 26, 2019	17.67	18.11	17.52	17.93	18,066	-0.18(-1.02%)
Jun 25, 2019	17.83	18.28	17.76	18.11	5,126	-0.27(-1.49%)
Jun 24, 2019	18.38	18.38	18.38	18.38	183	+0.63(+3.55%)
Jun 21, 2019		17.76	17.76	17.76	95	+0.00(+0.00%)
Jun 20, 2019	17.76	17.76	17.76	17.76	386	-0.21(-1.17%)
Jun 19, 2019	18.02	18.02	17.97	17.97	686	+0.51(+2.91%)
Jun 18, 2019	17.46	17.46	17.46	17.46	365	-0.25(-1.43%)
Jun 17, 2019	17.79	17.79	17.71	17.71	2,085	-0.49(-2.71%)
Jun 14, 2019	17.65	18.20	17.65	18.20	3,633	+0.26(+1.42%)
Jun 13, 2019	17.95	17.95	17.95	17.95	357	+0.16(+0.89%)
Jun 12, 2019	17.66	17.79	17.66	17.79	1,103	-0.10(-0.54%)
Jun 11, 2019	18.20	18.20	17.89	17.89	2,089	-0.16(-0.88%)
Jun 10, 2019	18.01	18.05	17.93	18.05	2,104	+0.11(+0.64%)
Jun 07, 2019	17.94	17.94	17.93	17.93	567	+0.52(+3.01%)
Jun 06, 2019	17.41	17.41	17.41	17.41	352	-0.30(-1.67%)
Jun 05, 2019	17.70	17.70	17.70	17.70	2,875	-0.14(-0.76%)
Jun 04, 2019	17.79	18.02	17.35	17.84	31,477	+0.34(+1.92%)