Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arotech Corp (NQ: ARTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.620 2.640 2.520 2.570 597,852 -0.05(-1.91%)
Nov 26, 2003 2.650 2.720 2.600 2.620 772,969 -0.06(-2.24%)
Nov 25, 2003 2.500 2.720 2.500 2.680 1,943,783 +0.17(+6.77%)
Nov 24, 2003 2.610 2.690 2.500 2.510 1,280,669 -0.07(-2.83%)
Nov 21, 2003 2.750 2.780 2.510 2.583 1,732,032 -0.17(-6.07%)
Nov 20, 2003 2.810 2.930 2.640 2.750 2,945,568 -0.07(-2.48%)
Nov 19, 2003 2.560 2.830 2.550 2.820 2,998,425 +0.26(+10.16%)
Nov 18, 2003 2.700 2.780 2.530 2.560 2,662,507 -0.05(-1.92%)
Nov 17, 2003 2.330 2.660 2.300 2.610 3,705,498 +0.26(+11.06%)
Nov 14, 2003 2.390 2.500 2.250 2.350 2,206,499 -0.02(-0.84%)
Nov 13, 2003 2.180 2.440 2.160 2.370 4,592,167 +0.24(+11.27%)
Nov 12, 2003 2.020 2.150 1.960 2.130 2,064,135 +0.14(+7.04%)
Nov 11, 2003 2.070 2.100 1.990 1.990 1,002,642 -0.08(-3.86%)
Nov 10, 2003 2.200 2.230 2.020 2.070 1,430,881 -0.05(-2.36%)
Nov 07, 2003 2.190 2.240 2.120 2.120 1,606,676 -0.12(-5.36%)
Nov 06, 2003 2.230 2.450 2.160 2.240 3,635,582 -0.04(-1.75%)
Nov 05, 2003 2.030 2.300 1.920 2.280 3,139,315 +0.22(+10.68%)
Nov 04, 2003 2.190 2.200 2.020 2.060 7,379,555 +0.32(+18.39%)
Nov 03, 2003 1.850 1.900 1.680 1.740 1,518,539 -0.08(-4.40%)
Oct 31, 2003 1.770 1.940 1.770 1.820 2,332,842 +0.01(+0.55%)
Oct 30, 2003 1.620 1.790 1.650 1.810 1,522,960 +0.19(+11.73%)
Oct 29, 2003 1.770 1.800 1.570 1.620 2,958,231 -0.20(-10.99%)
Oct 28, 2003 1.600 1.830 1.600 1.820 3,501,557 +0.20(+12.35%)
Oct 27, 2003 1.600 1.630 1.520 1.620 930,900 +0.06(+3.85%)
Oct 24, 2003 1.590 1.610 1.510 1.560 688,600 -0.02(-1.20%)
Oct 23, 2003 1.480 1.640 1.460 1.579 1,107,100 +0.09(+5.97%)
Oct 22, 2003 1.510 1.540 1.480 1.490 669,400 -0.04(-2.61%)
Oct 21, 2003 1.620 1.650 1.470 1.530 1,223,549 -0.07(-4.38%)
Oct 20, 2003 1.690 1.740 1.520 1.600 1,884,405 -0.08(-4.76%)
Oct 17, 2003 1.590 1.690 1.520 1.680 3,909,254 +0.19(+12.60%)
Oct 16, 2003 1.340 1.570 1.320 1.492 2,990,284 +0.15(+11.34%)
Oct 15, 2003 1.350 1.390 1.310 1.340 1,019,530 +0.02(+1.52%)
Oct 14, 2003 1.280 1.330 1.270 1.320 693,130 +0.04(+3.13%)
Oct 13, 2003 1.340 1.360 1.280 1.280 869,380 -0.03(-2.29%)
Oct 10, 2003 1.410 1.410 1.260 1.310 1,021,474 -0.07(-5.07%)
Oct 09, 2003 1.440 1.460 1.360 1.380 815,523 -0.03(-2.13%)
Oct 08, 2003 1.450 1.500 1.380 1.410 1,087,954 -0.02(-1.40%)
Oct 07, 2003 1.400 1.480 1.360 1.430 1,518,576 +0.08(+5.93%)
Oct 06, 2003 1.380 1.400 1.350 1.350 445,825 +0.00(+0.00%)
Oct 03, 2003 1.410 1.440 1.350 1.350 698,984 -0.10(-6.90%)
Oct 02, 2003 1.470 1.490 1.370 1.450 520,760 +0.00(+0.00%)
Oct 01, 2003 1.370 1.470 1.320 1.450 609,434 +0.09(+6.62%)
Sep 30, 2003 1.310 1.440 1.270 1.360 843,284 -0.01(-0.73%)
Sep 29, 2003 1.440 1.480 1.260 1.370 1,439,209 -0.03(-2.14%)
Sep 26, 2003 1.500 1.500 1.300 1.400 1,071,129 -0.04(-2.71%)
Sep 25, 2003 1.500 1.518 1.340 1.439 2,102,544 -0.05(-3.42%)
Sep 24, 2003 1.520 1.600 1.430 1.490 1,951,091 -0.03(-1.97%)
Sep 23, 2003 1.620 1.730 1.510 1.520 3,071,342 -0.10(-6.17%)
Sep 22, 2003 1.410 1.650 1.400 1.620 4,069,373 +0.21(+14.89%)
Sep 19, 2003 1.500 1.570 1.370 1.410 6,877,964 +0.07(+5.22%)
Sep 18, 2003 1.170 1.370 1.170 1.340 5,730,942 +0.16(+13.56%)
Sep 17, 2003 1.110 1.180 1.090 1.180 1,364,434 +0.06(+5.36%)
Sep 16, 2003 1.080 1.130 1.050 1.120 806,090 +0.03(+2.75%)
Sep 15, 2003 1.160 1.190 1.070 1.090 1,563,900 -0.04(-3.54%)
Sep 12, 2003 1.040 1.160 1.030 1.130 1,623,300 +0.09(+8.65%)
Sep 11, 2003 1.010 1.050 1.000 1.040 275,500 +0.03(+2.97%)
Sep 10, 2003 1.030 1.060 1.000 1.010 453,500 -0.01(-0.98%)
Sep 09, 2003 1.030 1.090 1.010 1.020 743,400 +0.00(+0.00%)
Sep 08, 2003 0.9900 1.070 0.9700 1.020 1,531,700 +0.04(+4.08%)
Sep 05, 2003 0.9600 1.020 0.9500 0.9800 455,200 +0.00(+0.00%)
Sep 04, 2003 0.9500 1.000 0.9500 0.9800 458,000 +0.03(+3.16%)
Sep 03, 2003 0.9700 0.9900 0.9400 0.9500 362,500 -0.04(-4.04%)
Sep 02, 2003 0.9600 1.000 0.9500 0.9900 379,100 +0.03(+3.13%)
Aug 29, 2003 0.9900 1.000 0.9500 0.9600 135,000 -0.03(-3.03%)
Aug 28, 2003 0.9500 0.9900 0.9400 0.9900 268,300 +0.04(+4.21%)
Aug 27, 2003 0.9600 0.9700 0.9300 0.9500 302,800 +0.01(+1.06%)
Aug 26, 2003 0.9700 0.9800 0.9400 0.9400 890,900 -0.05(-5.05%)
Aug 25, 2003 0.9800 1.010 0.9700 0.9900 520,100 +0.00(+0.00%)
Aug 22, 2003 1.000 1.010 0.9800 0.9900 263,100 +0.00(+0.00%)
Aug 21, 2003 1.010 1.030 0.9900 0.9900 539,300 +0.00(+0.00%)
Aug 20, 2003 1.000 1.010 0.9800 0.9900 294,900 -0.01(-1.00%)
Aug 19, 2003 1.060 1.080 0.9800 1.000 836,900 -0.05(-4.76%)
Aug 18, 2003 1.000 1.140 0.9700 1.050 1,930,000 +0.07(+7.14%)
Aug 15, 2003 1.000 1.040 0.9500 0.9800 570,600 +0.04(+4.26%)
Aug 14, 2003 0.9500 0.9800 0.9300 0.9400 246,700 +0.00(+0.00%)
Aug 13, 2003 0.9500 0.9800 0.9300 0.9400 452,100 +0.00(+0.00%)
Aug 12, 2003 0.9300 1.000 0.9300 0.9400 435,200 +0.01(+1.08%)
Aug 11, 2003 1.040 1.040 0.9300 0.9300 943,900 -0.09(-8.82%)
Aug 08, 2003 1.060 1.100 0.9600 1.020 2,065,300 -0.21(-17.07%)
Aug 07, 2003 1.080 1.230 1.060 1.230 1,922,300 +0.15(+13.89%)
Aug 06, 2003 1.170 1.170 1.020 1.080 1,374,800 -0.04(-3.57%)
Aug 05, 2003 1.190 1.260 1.100 1.120 2,552,000 -0.02(-1.75%)
Aug 04, 2003 1.020 1.170 1.020 1.140 1,205,500 +0.10(+9.62%)
Aug 01, 2003 1.060 1.070 1.010 1.040 382,937 -0.02(-1.89%)
Jul 31, 2003 1.070 1.070 1.020 1.060 466,600 +0.01(+0.95%)
Jul 30, 2003 1.030 1.060 1.000 1.050 537,100 +0.04(+3.96%)
Jul 29, 2003 1.050 1.050 1.000 1.010 298,000 -0.03(-2.88%)
Jul 28, 2003 1.020 1.060 0.9800 1.040 503,100 +0.06(+6.12%)
Jul 25, 2003 0.9900 1.040 0.9400 0.9800 860,800 +0.02(+2.08%)
Jul 24, 2003 0.9400 0.9700 0.9300 0.9600 382,700 +0.02(+2.13%)
Jul 23, 2003 0.9100 0.9500 0.8900 0.9400 256,800 +0.03(+3.30%)
Jul 22, 2003 0.9200 0.9400 0.8800 0.9100 141,500 -0.01(-1.09%)
Jul 21, 2003 0.9200 0.9500 0.8700 0.9200 222,700 +0.00(+0.00%)
Jul 18, 2003 0.8700 0.9500 0.8600 0.9200 460,700 +0.04(+4.55%)
Jul 17, 2003 0.9800 0.9900 0.8600 0.8800 597,900 -0.11(-11.11%)
Jul 16, 2003 1.010 1.050 0.9500 0.9900 502,800 -0.01(-1.00%)
Jul 15, 2003 1.050 1.070 1.000 1.000 733,000 -0.02(-1.96%)
Jul 14, 2003 1.000 1.060 0.9900 1.020 2,135,400 +0.06(+6.25%)
Jul 11, 2003 0.8400 0.9600 0.8400 0.9600 1,197,200 +0.11(+12.94%)
Jul 10, 2003 0.8500 0.8500 0.8200 0.8500 270,600 +0.02(+2.41%)
Jul 09, 2003 0.8400 0.8500 0.8300 0.8300 154,400 +0.01(+1.22%)
Jul 08, 2003 0.8500 0.8700 0.8100 0.8200 394,400 -0.03(-3.53%)
Jul 07, 2003 0.8300 0.8500 0.8110 0.8500 343,800 +0.04(+4.94%)
Jul 03, 2003 0.8200 0.8400 0.8100 0.8100 129,800 -0.01(-1.22%)
Jul 02, 2003 0.9000 0.9000 0.8100 0.8200 876,200 +0.00(+0.00%)
Jul 01, 2003 0.8100 0.8600 0.8100 0.8200 397,100 +0.01(+1.23%)
Jun 30, 2003 0.8400 0.8500 0.8100 0.8100 50,321 -0.03(-3.57%)
Jun 27, 2003 0.8400 0.8600 0.8200 0.8400 146,600 +0.00(+0.12%)
Jun 26, 2003 0.8200 0.8500 0.8000 0.8390 220,600 +0.03(+3.58%)
Jun 25, 2003 0.9000 0.9000 0.8100 0.8100 523,600 -0.07(-7.95%)
Jun 24, 2003 0.8500 0.9200 0.8500 0.8800 402,900 +0.03(+3.53%)
Jun 23, 2003 0.9200 0.9300 0.8500 0.8500 419,900 -0.08(-8.60%)
Jun 20, 2003 0.9500 0.9700 0.9000 0.9300 366,300 -0.03(-3.12%)
Jun 19, 2003 0.9700 0.9800 0.9500 0.9600 214,000 +0.00(+0.00%)
Jun 18, 2003 0.9800 0.9800 0.9300 0.9600 240,400 +0.00(+0.00%)
Jun 17, 2003 0.9600 1.030 0.9300 0.9600 698,600 +0.01(+1.05%)
Jun 16, 2003 0.9800 1.010 0.9300 0.9500 390,600 -0.02(-2.06%)
Jun 13, 2003 0.9900 1.000 0.9500 0.9700 282,100 -0.03(-3.00%)
Jun 12, 2003 1.000 1.020 0.9700 1.000 249,100 +0.00(+0.00%)
Jun 11, 2003 1.000 1.040 0.9700 1.000 505,300 +0.02(+2.04%)
Jun 10, 2003 0.9800 1.060 0.9700 0.9800 808,900 +0.06(+6.52%)
Jun 09, 2003 0.9600 0.9710 0.9200 0.9200 439,455 -0.04(-4.17%)
Jun 06, 2003 1.030 1.050 0.9100 0.9600 680,700 -0.08(-7.69%)
Jun 05, 2003 1.050 1.060 1.020 1.040 378,200 -0.01(-0.95%)
Jun 04, 2003 1.020 1.070 1.020 1.050 1,075,600 +0.04(+3.96%)
Jun 03, 2003 0.9600 1.040 0.9400 1.010 730,900 +0.06(+6.32%)
Jun 02, 2003 0.9000 1.020 0.8800 0.9500 678,400 +0.05(+5.56%)
May 30, 2003 0.8300 0.9100 0.8300 0.9000 346,500 +0.02(+2.27%)
May 29, 2003 0.9000 0.9200 0.8700 0.8800 318,500 -0.02(-2.22%)
May 28, 2003 0.8800 0.9200 0.8800 0.9000 462,900 +0.02(+2.27%)
May 27, 2003 0.9200 0.9200 0.7900 0.8800 1,335,900 +0.00(+0.00%)
May 23, 2003 0.9100 0.9800 0.8500 0.8800 2,106,100 -0.04(-4.35%)
May 22, 2003 1.040 1.040 0.8900 0.9200 812,800 -0.10(-9.80%)
May 21, 2003 1.030 1.030 0.9900 1.020 199,000 +0.01(+0.99%)
May 20, 2003 1.040 1.050 1.010 1.010 443,700 -0.01(-0.98%)
May 19, 2003 1.050 1.100 1.010 1.020 1,087,700 +0.04(+4.08%)
May 16, 2003 1.040 1.040 0.9600 0.9800 378,400 -0.04(-3.92%)
May 15, 2003 1.030 1.060 0.9500 1.020 705,700 -0.01(-0.97%)
May 14, 2003 1.120 1.120 1.020 1.030 1,103,400 -0.04(-3.74%)
May 13, 2003 1.110 1.180 1.070 1.070 863,200 -0.03(-2.73%)
May 12, 2003 1.050 1.100 1.010 1.100 650,200 +0.05(+4.76%)
May 09, 2003 1.080 1.080 1.020 1.050 225,000 -0.02(-1.87%)
May 08, 2003 1.070 1.080 1.030 1.070 107,100 +0.03(+2.88%)
May 07, 2003 1.050 1.090 1.010 1.040 253,600 -0.04(-3.70%)
May 06, 2003 1.150 1.180 1.010 1.080 448,200 -0.08(-6.90%)
May 05, 2003 1.050 1.180 1.030 1.160 560,400 +0.12(+11.54%)
May 02, 2003 1.000 1.070 0.9800 1.040 318,200 +0.06(+6.12%)
May 01, 2003 0.9500 0.9900 0.9300 0.9800 319,700 +0.03(+3.16%)
Apr 30, 2003 0.9100 0.9800 0.8900 0.9500 327,900 +0.03(+3.26%)
Apr 29, 2003 1.050 1.110 0.8600 0.9200 898,100 -0.13(-12.38%)
Apr 28, 2003 1.130 1.170 1.050 1.050 596,500 -0.07(-6.25%)
Apr 25, 2003 1.190 1.210 1.000 1.120 838,500 -0.07(-5.88%)
Apr 24, 2003 1.120 1.250 1.120 1.190 1,468,100 +0.06(+5.31%)
Apr 23, 2003 0.8100 1.170 0.7900 1.130 2,153,000 +0.33(+41.25%)
Apr 22, 2003 0.7700 0.8200 0.7700 0.8000 288,500 +0.01(+1.27%)
Apr 21, 2003 0.7500 0.7900 0.7300 0.7900 156,300 +0.06(+8.22%)
Apr 17, 2003 0.7600 0.7600 0.6800 0.7300 181,700 +0.00(+0.00%)
Apr 16, 2003 0.8000 0.8300 0.6700 0.7300 339,200 -0.06(-7.59%)
Apr 15, 2003 0.7800 0.9000 0.7500 0.7900 604,600 +0.05(+6.76%)
Apr 14, 2003 0.6500 0.7500 0.6500 0.7400 582,900 +0.10(+15.62%)
Apr 11, 2003 0.5800 0.6500 0.5800 0.6400 107,600 +0.06(+10.34%)
Apr 10, 2003 0.6000 0.6400 0.5700 0.5800 195,400 +0.00(+0.00%)
Apr 09, 2003 0.5800 0.6800 0.5600 0.5800 375,600 +0.00(+0.00%)
Apr 08, 2003 0.5800 0.5900 0.5600 0.5800 119,100 +0.00(+0.00%)
Apr 07, 2003 0.5500 0.5800 0.5200 0.5800 107,200 +0.03(+5.45%)
Apr 04, 2003 0.5200 0.5600 0.5000 0.5500 153,200 +0.03(+5.77%)
Apr 03, 2003 0.5000 0.5200 0.4800 0.5200 100,600 +0.00(+0.00%)
Apr 02, 2003 0.4900 0.5200 0.4800 0.5200 46,600 +0.03(+6.12%)
Apr 01, 2003 0.5000 0.5200 0.4900 0.4900 34,900 -0.02(-3.92%)
Mar 31, 2003 0.4900 0.5300 0.4800 0.5100 55,600 -0.01(-1.92%)
Mar 28, 2003 0.5000 0.5400 0.4900 0.5200 66,030 +0.02(+4.00%)
Mar 27, 2003 0.4800 0.5200 0.4600 0.5000 155,300 +0.03(+6.38%)
Mar 26, 2003 0.5000 0.5000 0.4600 0.4700 57,325 +0.00(+0.00%)
Mar 25, 2003 0.4700 0.4900 0.4600 0.4700 119,200 -0.01(-2.08%)
Mar 24, 2003 0.5200 0.5200 0.4800 0.4800 61,100 +0.00(+0.00%)
Mar 21, 2003 0.5200 0.5200 0.4800 0.4800 87,246 -0.01(-2.04%)
Mar 20, 2003 0.4900 0.4900 0.4700 0.4900 38,300 +0.00(+0.41%)
Mar 19, 2003 0.5000 0.5200 0.4700 0.4880 92,800 -0.00(-0.41%)
Mar 18, 2003 0.4800 0.5000 0.4600 0.4900 78,100 +0.02(+4.26%)
Mar 17, 2003 0.4600 0.4700 0.4400 0.4700 101,300 +0.01(+2.17%)
Mar 14, 2003 0.4900 0.5000 0.4500 0.4600 31,600 -0.01(-2.13%)
Mar 13, 2003 0.4800 0.4900 0.4500 0.4700 28,100 +0.01(+2.17%)
Mar 12, 2003 0.4600 0.5000 0.4600 0.4600 70,100 -0.02(-4.17%)
Mar 11, 2003 0.5100 0.5100 0.4700 0.4800 47,000 -0.02(-4.00%)
Mar 10, 2003 0.5300 0.5400 0.4800 0.5000 74,800 -0.01(-1.96%)
Mar 07, 2003 0.5200 0.5400 0.5000 0.5100 58,900 -0.03(-5.56%)
Mar 06, 2003 0.5600 0.5700 0.5100 0.5400 79,000 -0.02(-3.57%)
Mar 05, 2003 0.5800 0.5800 0.5500 0.5600 52,900 +0.00(+0.00%)
Mar 04, 2003 0.5500 0.5800 0.5300 0.5600 76,100 +0.01(+1.82%)
Mar 03, 2003 0.5600 0.5600 0.5300 0.5500 234,900 +0.00(+0.00%)
Feb 28, 2003 0.5500 0.5700 0.5100 0.5500 149,600 +0.00(+0.00%)
Feb 27, 2003 0.5800 0.6000 0.5200 0.5500 655,300 +0.03(+5.77%)
Feb 26, 2003 0.5200 0.5400 0.4800 0.5200 82,200 -0.02(-3.70%)
Feb 25, 2003 0.5100 0.5400 0.5000 0.5400 109,800 +0.02(+3.85%)
Feb 24, 2003 0.5200 0.5300 0.5000 0.5200 34,400 -0.01(-1.89%)
Feb 21, 2003 0.5100 0.5400 0.5100 0.5300 54,500 +0.00(+0.00%)
Feb 20, 2003 0.5500 0.5500 0.5100 0.5300 75,500 +0.02(+3.92%)
Feb 19, 2003 0.5200 0.5500 0.5100 0.5100 60,700 +0.00(+0.00%)
Feb 18, 2003 0.4900 0.5400 0.4700 0.5100 238,800 +0.02(+4.08%)
Feb 14, 2003 0.5000 0.5000 0.4800 0.4900 85,400 -0.01(-2.00%)
Feb 13, 2003 0.4900 0.5200 0.4800 0.5000 30,000 -0.01(-1.96%)
Feb 12, 2003 0.5000 0.5200 0.4900 0.5100 137,900 +0.02(+4.08%)
Feb 11, 2003 0.5200 0.5200 0.4700 0.4900 88,600 -0.03(-5.77%)
Feb 10, 2003 0.5000 0.5600 0.4500 0.5200 133,100 +0.01(+1.96%)
Feb 07, 2003 0.5100 0.5200 0.4700 0.5100 68,700 +0.00(+0.00%)
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.