Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.25	18.25	18.25	18.25	110	+0.15(+0.83%)
Nov 27, 2019	18.19	18.19	18.06	18.10	554	+0.08(+0.42%)
Nov 26, 2019	18.04	18.04	18.03	18.03	1,034	-0.08(-0.46%)
Nov 25, 2019	18.11	18.11	18.11	18.11	243	-0.11(-0.58%)
Nov 22, 2019	18.22	18.22	18.15	18.22	1,108	+0.07(+0.41%)
Nov 21, 2019	18.14	18.14	18.14	18.14	328	+0.09(+0.49%)
Nov 20, 2019	18.05	18.05	18.05	18.05	1,010	-0.25(-1.37%)
Nov 19, 2019		18.30	18.30	18.30	247	+0.00(+0.00%)
Nov 18, 2019	18.30	18.30	18.30	18.30	771	-0.15(-0.79%)
Nov 15, 2019	18.50	18.50	18.20	18.45	886	+0.08(+0.42%)
Nov 14, 2019		18.37	18.37	18.37	4	+0.00(+0.00%)
Nov 13, 2019	18.23	18.41	18.23	18.37	2,514	-0.14(-0.78%)
Nov 12, 2019	18.50	18.52	18.50	18.52	859	-0.11(-0.62%)
Nov 11, 2019	18.50	18.77	18.40	18.63	2,999	-0.24(-1.28%)
Nov 08, 2019		18.87	18.87	18.87	46	+0.00(+0.00%)
Nov 07, 2019	18.52	18.87	18.52	18.87	453	+0.03(+0.17%)
Nov 06, 2019	18.84	18.84	18.84	18.84	452	-0.06(-0.29%)
Nov 05, 2019	18.84	18.90	18.84	18.90	1,274	+0.07(+0.36%)
Nov 04, 2019	18.89	18.89	18.83	18.83	3,166	+0.20(+1.06%)
Nov 01, 2019	18.72	18.72	18.50	18.63	997	-0.12(-0.62%)
Oct 31, 2019		18.75	18.75	18.75	198	+0.00(+0.00%)
Oct 30, 2019	18.75	18.75	18.75	18.75	137	-0.28(-1.46%)
Oct 29, 2019	19.03	19.03	19.03	19.03	441	+0.31(+1.64%)
Oct 28, 2019	18.69	18.72	18.69	18.72	949	-0.11(-0.59%)
Oct 25, 2019	18.83	18.83	18.83	18.83	332	+0.25(+1.37%)
Oct 24, 2019	18.58	18.58	18.58	18.58	1,115	+0.08(+0.44%)
Oct 23, 2019	18.50	18.50	18.50	18.50	318	-0.20(-1.08%)
Oct 22, 2019	18.70	18.70	18.70	18.70	119	+0.05(+0.28%)
Oct 21, 2019		18.64	18.64	18.64	44	+0.00(+0.00%)
Oct 18, 2019	18.64	18.64	18.64	18.64	332	+0.12(+0.66%)
Oct 17, 2019	18.54	18.72	18.50	18.52	694	-0.04(-0.22%)
Oct 16, 2019	18.63	18.63	18.54	18.56	1,116	+0.07(+0.37%)
Oct 15, 2019	18.79	18.79	18.50	18.50	1,129	-0.27(-1.44%)
Oct 14, 2019	18.76	18.77	18.76	18.77	683	+0.03(+0.17%)
Oct 11, 2019	18.63	18.73	18.63	18.73	775	+0.04(+0.22%)
Oct 10, 2019	18.81	18.81	18.63	18.69	4,512	-0.12(-0.62%)
Oct 09, 2019		18.81	18.81	18.81	209	+0.00(+0.00%)
Oct 08, 2019	18.81	18.81	18.58	18.81	966	+0.01(+0.05%)
Oct 07, 2019	18.90	18.90	18.76	18.80	874	-0.10(-0.52%)
Oct 04, 2019	18.84	18.90	18.55	18.90	1,440	+0.09(+0.48%)
Oct 03, 2019	18.59	18.81	18.59	18.81	672	+0.26(+1.41%)
Oct 02, 2019	18.40	18.72	18.34	18.55	6,338	-0.15(-0.82%)
Oct 01, 2019	18.77	18.77	18.70	18.70	267	-0.15(-0.81%)
Sep 30, 2019	18.86	18.86	18.86	18.86	1,245	+0.50(+2.71%)
Sep 27, 2019		18.36	18.36	18.36	126	+0.00(+0.00%)
Sep 26, 2019	18.46	18.80	18.26	18.36	628	+0.12(+0.68%)
Sep 25, 2019	18.57	18.65	18.23	18.23	909	-0.26(-1.41%)
Sep 24, 2019	18.85	18.85	18.50	18.50	780	+0.23(+1.26%)
Sep 23, 2019	18.95	18.95	18.20	18.27	2,210	-0.63(-3.32%)
Sep 20, 2019	18.70	18.89	18.18	18.89	5,209	+0.46(+2.52%)
Sep 19, 2019	18.30	18.49	18.24	18.43	9,894	+0.12(+0.66%)
Sep 18, 2019	18.14	18.31	18.12	18.31	3,382	+0.04(+0.19%)
Sep 17, 2019	18.15	18.27	18.11	18.27	6,331	+0.12(+0.64%)
Sep 16, 2019	17.93	18.16	17.93	18.16	2,509	+0.06(+0.34%)
Sep 13, 2019	18.08	18.46	18.08	18.09	1,121	-0.04(-0.25%)
Sep 12, 2019		18.14	18.14	18.14	2	+0.00(+0.00%)
Sep 11, 2019	18.14	18.14	18.14	18.14	295	-0.06(-0.33%)
Sep 10, 2019		18.20	18.20	18.20	2	+0.00(+0.00%)
Sep 09, 2019	17.93	18.23	17.93	18.20	3,409	-0.02(-0.11%)
Sep 06, 2019	17.99	18.22	17.99	18.22	2,468	+0.00(+0.00%)
Sep 05, 2019	18.05	18.22	18.03	18.22	9,609	+0.26(+1.44%)
Sep 04, 2019		17.96	17.96	17.96	28	+0.00(+0.00%)