Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.49	11.49	10.81	11.23	3,600	+0.19(+1.74%)
May 28, 2020	11.59	11.73	11.03	11.03	5,159	-0.24(-2.11%)
May 27, 2020	11.59	11.68	11.00	11.27	4,904	-0.17(-1.52%)
May 26, 2020	11.56	11.56	11.04	11.45	5,491	+0.43(+3.88%)
May 22, 2020	10.44	11.02	10.44	11.02	3,164	+0.93(+9.20%)
May 21, 2020	10.23	10.77	10.09	10.09	5,983	+0.17(+1.75%)
May 20, 2020	10.18	10.36	9.916	9.916	2,305	-0.26(-2.56%)
May 19, 2020	10.46	10.71	9.549	10.18	5,689	+0.04(+0.41%)
May 18, 2020	9.971	10.76	9.210	10.14	15,336	+1.10(+12.22%)
May 15, 2020	9.412	9.972	8.953	9.032	4,037	-0.13(-1.44%)
May 14, 2020	9.192	9.937	9.073	9.164	3,596	-0.34(-3.57%)
May 13, 2020	9.925	9.938	9.503	9.503	1,018	+0.00(+0.00%)
May 12, 2020	10.34	10.41	9.503	9.503	2,140	-0.75(-7.33%)
May 11, 2020	10.02	10.77	10.02	10.25	3,943	-0.01(-0.05%)
May 08, 2020	10.48	10.72	10.26	10.26	2,727	+0.02(+0.23%)
May 07, 2020	10.08	10.42	10.08	10.24	1,861	+0.48(+4.88%)
May 06, 2020	10.76	10.77	9.760	9.760	2,805	-1.00(-9.28%)
May 05, 2020	10.08	11.85	10.08	10.76	11,305	+0.45(+4.32%)
May 04, 2020	10.36	10.36	10.11	10.31	3,345	+0.05(+0.52%)
May 01, 2020	10.04	10.55	9.989	10.26	1,636	-0.48(-4.44%)
Apr 30, 2020	11.60	11.60	10.62	10.74	7,106	-0.03(-0.30%)
Apr 29, 2020	10.31	11.61	9.632	10.77	10,495	+0.78(+7.80%)
Apr 28, 2020	10.08	10.08	9.810	9.989	6,440	+0.37(+3.81%)
Apr 27, 2020	10.31	10.31	9.192	9.622	19,807	-0.14(-1.41%)
Apr 24, 2020	10.17	10.99	9.611	9.760	7,856	-0.32(-3.18%)
Apr 23, 2020	10.91	10.91	10.08	10.08	13,013	-0.61(-5.74%)
Apr 22, 2020	10.91	10.91	10.69	10.69	1,380	+0.15(+1.39%)
Apr 21, 2020	11.46	11.46	10.10	10.55	10,095	-0.73(-6.51%)
Apr 20, 2020	11.36	12.07	11.23	11.28	5,943	-0.06(-0.55%)
Apr 17, 2020	12.04	12.51	10.54	11.35	12,876	-0.09(-0.80%)
Apr 16, 2020	10.61	11.44	10.61	11.44	1,233	+0.38(+3.40%)
Apr 15, 2020	9.714	12.06	9.641	11.06	9,322	+0.27(+2.46%)
Apr 14, 2020	11.70	13.66	10.59	10.80	5,888	+0.60(+5.94%)
Apr 13, 2020	9.577	10.97	9.164	10.19	10,012	+0.60(+6.21%)
Apr 09, 2020	9.109	9.595	8.665	9.595	7,638	+0.91(+10.52%)
Apr 08, 2020	8.165	9.100	8.028	8.682	5,651	+0.88(+11.33%)
Apr 07, 2020	8.312	8.312	7.799	7.799	10,609	-0.49(-5.97%)
Apr 06, 2020	7.625	8.916	7.625	8.294	2,761	+0.73(+9.70%)
Apr 03, 2020	8.248	8.311	7.331	7.561	7,420	-0.69(-8.42%)
Apr 02, 2020	8.523	8.523	8.255	8.255	3,629	-0.22(-2.61%)
Apr 01, 2020	9.852	9.897	8.477	8.477	7,070	-1.21(-12.49%)
Mar 31, 2020	12.03	12.39	9.677	9.687	9,579	-2.00(-17.10%)
Mar 30, 2020		12.37	12.37	11.68	515	-0.69(-5.56%)
Mar 27, 2020	12.83	13.32	12.37	12.37	9,275	-0.93(-7.03%)
Mar 26, 2020	12.33	13.55	11.83	13.31	2,838	+1.85(+16.16%)
Mar 25, 2020	11.57	12.06	11.46	11.46	12,578	+0.93(+8.79%)
Mar 24, 2020	8.101	10.98	8.101	10.53	8,699	+2.99(+39.70%)
Mar 23, 2020	8.107	8.107	7.538	7.538	5,451	-1.02(-11.94%)
Mar 20, 2020	7.790	9.063	7.790	8.559	3,164	+0.77(+9.88%)
Mar 19, 2020	7.790	7.790	6.589	7.790	12,555	-0.04(-0.47%)
Mar 18, 2020	8.110	8.110	7.478	7.826	6,016	-0.19(-2.40%)
Mar 17, 2020	10.30	10.30	7.836	8.019	17,637	-2.04(-20.31%)
Mar 16, 2020	11.93	11.93	9.531	10.06	10,734	-2.96(-22.73%)
Mar 13, 2020	14.49	14.49	13.02	13.02	4,692	-1.65(-11.24%)
Mar 12, 2020	15.36	15.36	14.64	14.67	2,592	-1.18(-7.42%)
Mar 11, 2020	16.31	16.31	15.77	15.85	7,040	-0.39(-2.42%)
Mar 10, 2020	15.83	16.32	15.83	16.24	5,845	+0.43(+2.74%)
Mar 09, 2020	16.69	16.69	15.81	15.81	4,938	-0.97(-5.81%)
Mar 06, 2020	16.97	17.04	16.70	16.78	6,206	-0.86(-4.86%)
Mar 05, 2020	17.67	17.91	17.60	17.64	10,590	-0.09(-0.51%)
Mar 04, 2020	18.38	18.38	17.57	17.73	11,832	-0.43(-2.38%)
Mar 03, 2020	18.95	18.95	18.05	18.16	8,493	-0.79(-4.14%)

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.