Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.96	19.19	18.73	18.83	4,705	-1.26(-6.27%)
Feb 27, 2020	20.56	20.56	19.51	20.08	3,813	-0.51(-2.48%)
Feb 26, 2020	20.56	20.65	20.56	20.59	2,112	-0.10(-0.49%)
Feb 25, 2020	20.65	20.82	20.61	20.70	1,817	-0.15(-0.72%)
Feb 24, 2020	20.79	20.88	20.79	20.85	2,571	-0.03(-0.15%)
Feb 21, 2020		20.88	20.88	20.88	397	+0.00(+0.00%)
Feb 20, 2020	20.88	20.88	20.88	20.88	421	+0.01(+0.03%)
Feb 19, 2020	20.87	20.87	20.87	20.87	779	+0.04(+0.17%)
Feb 18, 2020	20.84	20.84	20.84	20.84	374	+0.05(+0.24%)
Feb 14, 2020		20.79	20.79	20.79	134	+0.00(+0.00%)
Feb 13, 2020	20.82	20.82	20.79	20.79	802	+0.31(+1.52%)
Feb 12, 2020	21.25	21.25	20.48	20.48	431	-0.77(-3.64%)
Feb 11, 2020	20.81	21.56	20.43	21.25	6,672	+0.87(+4.25%)
Feb 10, 2020	19.87	20.38	19.87	20.38	722	+0.28(+1.40%)
Feb 07, 2020	20.10	20.10	20.10	20.10	109	-0.21(-1.03%)
Feb 06, 2020	20.37	20.38	20.30	20.31	1,424	+0.44(+2.21%)
Feb 05, 2020	20.33	20.33	19.87	19.87	758	-0.23(-1.14%)
Feb 04, 2020	20.10	20.10	20.10	20.10	736	+0.09(+0.46%)
Feb 03, 2020	20.28	20.28	20.01	20.01	1,026	-0.51(-2.49%)
Jan 31, 2020		20.52	20.52	20.52	287	+0.00(+0.00%)
Jan 30, 2020		20.52	20.52	20.52	16	+0.00(+0.00%)
Jan 29, 2020	20.52	20.52	20.52	20.52	234	+0.51(+2.56%)
Jan 28, 2020	20.03	20.03	20.01	20.01	701	+0.05(+0.23%)
Jan 27, 2020	19.97	19.97	19.97	19.97	272	-0.37(-1.82%)
Jan 24, 2020	20.42	20.42	20.33	20.34	766	-0.46(-2.22%)
Jan 23, 2020		20.80	20.80	20.80	211	+0.00(+0.00%)
Jan 22, 2020		20.80	20.80	20.80	404	+0.00(+0.00%)
Jan 21, 2020	20.33	20.80	20.33	20.80	670	+0.48(+2.34%)
Jan 17, 2020	20.33	20.33	20.21	20.32	3,939	-0.53(-2.53%)
Jan 16, 2020	20.56	20.85	20.56	20.85	4,362	+0.56(+2.78%)
Jan 15, 2020	19.87	20.29	19.85	20.29	3,419	+0.41(+2.08%)
Jan 14, 2020	20.01	20.01	19.76	19.87	653	-0.06(-0.29%)
Jan 13, 2020		19.93	19.93	19.93	100	+0.00(+0.00%)
Jan 10, 2020	19.78	19.93	19.78	19.93	766	-0.33(-1.64%)
Jan 09, 2020	20.33	20.33	20.26	20.26	844	-0.26(-1.27%)
Jan 08, 2020	20.14	20.52	20.14	20.52	1,110	+0.14(+0.70%)
Jan 07, 2020	20.10	20.38	20.10	20.38	304	+0.55(+2.78%)
Jan 06, 2020		19.83	19.83	19.83	59	+0.00(+0.00%)
Jan 03, 2020	20.13	20.13	19.83	19.83	328	-0.30(-1.50%)
Jan 02, 2020	20.21	20.33	20.10	20.13	4,190	-0.42(-2.05%)
Dec 31, 2019	20.20	20.55	20.20	20.55	3,283	-0.24(-1.14%)
Dec 30, 2019	19.76	20.79	19.74	20.79	6,844	+0.69(+3.41%)
Dec 27, 2019	20.10	20.10	20.10	20.10	218	+0.02(+0.09%)
Dec 26, 2019		20.08	20.08	20.08	222	+0.00(+0.00%)
Dec 24, 2019		20.08	20.08	20.08	124	+0.00(+0.00%)
Dec 23, 2019	20.10	20.10	19.69	20.08	1,137	-0.02(-0.08%)
Dec 20, 2019	19.57	20.10	19.52	20.10	5,034	+0.53(+2.70%)
Dec 19, 2019	19.57	19.57	19.57	19.57	259	+0.18(+0.94%)
Dec 18, 2019	19.32	19.44	19.32	19.39	4,939	+0.12(+0.64%)
Dec 17, 2019	18.73	19.30	18.73	19.27	3,783	+0.85(+4.59%)
Dec 16, 2019	18.41	18.75	18.41	18.42	1,581	-0.14(-0.74%)
Dec 13, 2019		18.56	18.56	18.56	62	+0.23(+1.25%)
Dec 12, 2019	18.48	18.48	18.33	18.33	4,812	-0.02(-0.13%)
Dec 11, 2019	18.49	18.49	18.35	18.35	1,464	-0.01(-0.06%)
Dec 10, 2019	18.28	18.39	18.28	18.37	2,367	-0.14(-0.73%)
Dec 09, 2019	18.14	18.50	18.14	18.50	1,352	+0.14(+0.74%)
Dec 06, 2019	18.36	18.52	18.36	18.37	775	+0.09(+0.49%)
Dec 05, 2019	18.10	18.28	18.10	18.28	1,338	-0.04(-0.20%)
Dec 04, 2019	18.10	18.31	18.10	18.31	950	+0.22(+1.20%)
Dec 03, 2019		18.10	18.10	18.10	140	+0.00(+0.00%)