Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.95	20.29	19.95	20.29	3,324	-0.23(-1.14%)
Dec 30, 2019	19.52	20.53	19.49	20.53	6,930	+0.68(+3.41%)
Dec 27, 2019	19.85	19.85	19.85	19.85	221	+0.02(+0.09%)
Dec 26, 2019		19.83	19.83	19.83	224	+0.00(+0.00%)
Dec 24, 2019		19.83	19.83	19.83	126	+0.00(+0.00%)
Dec 23, 2019	19.85	19.85	19.44	19.83	1,151	-0.02(-0.08%)
Dec 20, 2019	19.33	19.85	19.27	19.85	5,097	+0.52(+2.70%)
Dec 19, 2019	19.33	19.33	19.33	19.33	262	+0.18(+0.94%)
Dec 18, 2019	19.08	19.19	19.08	19.15	5,002	+0.12(+0.64%)
Dec 17, 2019	18.50	19.06	18.50	19.03	3,831	+0.84(+4.59%)
Dec 16, 2019	18.18	18.52	18.18	18.19	1,601	-0.14(-0.74%)
Dec 13, 2019		18.33	18.33	18.33	63	+0.23(+1.25%)
Dec 12, 2019	18.25	18.25	18.10	18.10	4,873	-0.02(-0.13%)
Dec 11, 2019	18.26	18.26	18.12	18.12	1,483	-0.01(-0.06%)
Dec 10, 2019	18.05	18.16	18.05	18.14	2,397	-0.13(-0.73%)
Dec 09, 2019	17.91	18.27	17.91	18.27	1,370	+0.13(+0.74%)
Dec 06, 2019	18.13	18.29	18.13	18.14	785	+0.09(+0.49%)
Dec 05, 2019	17.87	18.05	17.87	18.05	1,355	-0.04(-0.20%)
Dec 04, 2019	17.87	18.08	17.87	18.08	962	+0.21(+1.20%)
Dec 03, 2019		17.87	17.87	17.87	142	+0.00(+0.00%)
Dec 02, 2019	17.85	18.05	17.83	17.87	1,561	-0.16(-0.89%)
Nov 29, 2019	18.03	18.03	18.03	18.03	112	+0.15(+0.83%)
Nov 27, 2019	17.97	17.97	17.84	17.88	561	+0.07(+0.42%)
Nov 26, 2019	17.82	17.82	17.81	17.81	1,046	-0.08(-0.47%)
Nov 25, 2019	17.89	17.89	17.89	17.89	246	-0.10(-0.58%)
Nov 22, 2019	17.99	17.99	17.93	17.99	1,122	+0.07(+0.41%)
Nov 21, 2019	17.92	17.92	17.92	17.92	332	+0.09(+0.49%)
Nov 20, 2019	17.83	17.83	17.83	17.83	1,023	-0.25(-1.37%)
Nov 19, 2019		18.08	18.08	18.08	250	+0.00(+0.00%)
Nov 18, 2019	18.08	18.08	18.08	18.08	780	-0.14(-0.79%)
Nov 15, 2019	18.27	18.27	17.98	18.23	897	+0.08(+0.42%)
Nov 14, 2019		18.15	18.15	18.15	4	+0.00(+0.00%)
Nov 13, 2019	18.01	18.19	18.01	18.15	2,545	-0.14(-0.78%)
Nov 12, 2019	18.27	18.29	18.27	18.29	869	-0.11(-0.61%)
Nov 11, 2019	18.27	18.54	18.18	18.41	3,036	-0.24(-1.28%)
Nov 08, 2019		18.64	18.64	18.64	47	+0.00(+0.00%)
Nov 07, 2019	18.30	18.64	18.30	18.64	458	+0.03(+0.17%)
Nov 06, 2019	18.61	18.61	18.61	18.61	457	-0.05(-0.29%)
Nov 05, 2019	18.61	18.67	18.61	18.67	1,290	+0.07(+0.36%)
Nov 04, 2019	18.66	18.66	18.60	18.60	3,205	+0.19(+1.06%)
Nov 01, 2019	18.49	18.49	18.28	18.41	1,009	-0.12(-0.62%)
Oct 31, 2019		18.52	18.52	18.52	200	+0.00(+0.00%)
Oct 30, 2019	18.52	18.52	18.52	18.52	139	-0.27(-1.46%)
Oct 29, 2019	18.80	18.80	18.80	18.80	446	+0.30(+1.64%)
Oct 28, 2019	18.47	18.49	18.47	18.49	961	-0.11(-0.59%)
Oct 25, 2019	18.60	18.60	18.60	18.60	336	+0.25(+1.37%)
Oct 24, 2019	18.35	18.35	18.35	18.35	1,128	+0.08(+0.44%)
Oct 23, 2019	18.27	18.27	18.27	18.27	322	-0.20(-1.08%)
Oct 22, 2019	18.47	18.47	18.47	18.47	121	+0.05(+0.28%)
Oct 21, 2019		18.42	18.42	18.42	44	+0.00(+0.00%)
Oct 18, 2019	18.42	18.42	18.42	18.42	336	+0.12(+0.66%)
Oct 17, 2019	18.31	18.49	18.27	18.30	703	-0.04(-0.22%)
Oct 16, 2019	18.40	18.40	18.32	18.34	1,129	+0.07(+0.37%)
Oct 15, 2019	18.56	18.56	18.27	18.27	1,143	-0.27(-1.44%)
Oct 14, 2019	18.53	18.54	18.53	18.54	692	+0.03(+0.17%)
Oct 11, 2019	18.40	18.51	18.40	18.51	785	+0.04(+0.22%)
Oct 10, 2019	18.58	18.58	18.41	18.47	4,567	-0.12(-0.62%)
Oct 09, 2019		18.58	18.58	18.58	212	+0.00(+0.00%)
Oct 08, 2019	18.58	18.58	18.35	18.58	978	+0.01(+0.05%)
Oct 07, 2019	18.67	18.67	18.53	18.57	885	-0.10(-0.52%)
Oct 04, 2019	18.61	18.67	18.33	18.67	1,458	+0.09(+0.48%)
Oct 03, 2019	18.37	18.58	18.37	18.58	681	+0.26(+1.41%)
Oct 02, 2019	18.18	18.49	18.12	18.32	6,416	-0.15(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.