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 (%)
Dec 31, 2004 1.620 1.640 1.610 1.620 981,100 -0.02(-1.22%)
Dec 30, 2004 1.630 1.670 1.625 1.640 910,200 -0.03(-1.80%)
Dec 29, 2004 1.630 1.690 1.620 1.670 1,058,000 +0.03(+1.83%)
Dec 28, 2004 1.630 1.650 1.610 1.640 793,800 +0.01(+0.61%)
Dec 27, 2004 1.650 1.660 1.620 1.630 879,900 -0.02(-1.21%)
Dec 23, 2004 1.620 1.660 1.610 1.650 825,300 +0.03(+1.85%)
Dec 22, 2004 1.600 1.680 1.600 1.620 893,500 -0.01(-0.61%)
Dec 21, 2004 1.700 1.720 1.610 1.630 1,959,200 -0.07(-4.12%)
Dec 20, 2004 1.780 1.800 1.700 1.700 1,400,800 -0.09(-5.03%)
Dec 17, 2004 1.800 1.820 1.770 1.790 716,900 +0.00(+0.00%)
Dec 16, 2004 1.810 1.830 1.770 1.790 830,400 -0.03(-1.65%)
Dec 15, 2004 1.760 1.840 1.750 1.820 1,451,600 +0.04(+2.25%)
Dec 14, 2004 1.760 1.790 1.730 1.780 927,000 +0.01(+0.56%)
Dec 13, 2004 1.810 1.840 1.770 1.770 1,194,100 -0.04(-2.21%)
Dec 10, 2004 1.780 1.840 1.769 1.810 1,085,700 +0.01(+0.56%)
Dec 09, 2004 1.850 1.850 1.760 1.800 1,291,600 -0.03(-1.64%)
Dec 08, 2004 1.770 1.850 1.740 1.830 2,543,400 +0.10(+5.78%)
Dec 07, 2004 1.710 1.800 1.690 1.730 3,253,300 +0.05(+2.98%)
Dec 06, 2004 1.720 1.750 1.679 1.680 1,686,400 -0.06(-3.45%)
Dec 03, 2004 1.730 1.780 1.710 1.740 1,506,400 +0.00(+0.00%)
Dec 02, 2004 1.760 1.780 1.730 1.740 942,000 -0.01(-0.57%)
Dec 01, 2004 1.810 1.810 1.720 1.750 1,508,200 -0.01(-0.57%)
Nov 30, 2004 1.790 1.820 1.740 1.760 1,126,300 -0.03(-1.68%)
Nov 29, 2004 1.840 1.880 1.750 1.790 2,798,200 +0.09(+5.29%)
Nov 26, 2004 1.720 1.750 1.700 1.700 369,700 -0.02(-1.16%)
Nov 24, 2004 1.730 1.770 1.720 1.720 839,900 -0.04(-2.27%)
Nov 23, 2004 1.760 1.790 1.720 1.760 1,069,800 +0.05(+2.92%)
Nov 22, 2004 1.720 1.750 1.680 1.710 966,200 -0.02(-1.16%)
Nov 19, 2004 1.730 1.790 1.710 1.730 876,300 -0.06(-3.35%)
Nov 18, 2004 1.820 1.880 1.760 1.790 1,328,800 -0.05(-2.72%)
Nov 17, 2004 1.850 1.890 1.760 1.840 1,836,200 +0.04(+2.22%)
Nov 16, 2004 1.710 1.850 1.710 1.800 1,855,300 +0.08(+4.65%)
Nov 15, 2004 1.760 1.770 1.700 1.720 1,773,100 -0.05(-3.04%)
Nov 12, 2004 1.820 1.830 1.730 1.774 2,382,700 -0.07(-3.59%)
Nov 11, 2004 1.930 1.930 1.800 1.840 2,312,800 -0.04(-2.13%)
Nov 10, 2004 2.100 2.160 1.800 1.880 11,253,700 +0.08(+4.44%)
Nov 09, 2004 1.870 1.870 1.720 1.800 2,963,500 -0.01(-0.55%)
Nov 08, 2004 1.700 1.820 1.700 1.810 2,656,100 +0.15(+9.04%)
Nov 05, 2004 1.630 1.710 1.610 1.660 1,174,200 +0.06(+3.75%)
Nov 04, 2004 1.650 1.670 1.600 1.600 768,900 -0.01(-0.62%)
Nov 03, 2004 1.600 1.690 1.600 1.610 1,265,100 +0.01(+0.63%)
Nov 02, 2004 1.610 1.620 1.580 1.600 628,800 +0.00(+0.00%)
Nov 01, 2004 1.560 1.610 1.540 1.600 1,073,900 +0.10(+6.67%)
Oct 29, 2004 1.620 1.620 1.500 1.500 1,026,700 -0.10(-6.25%)
Oct 28, 2004 1.620 1.630 1.574 1.600 954,300 -0.03(-1.84%)
Oct 27, 2004 1.610 1.640 1.590 1.630 1,087,200 +0.00(+0.01%)
Oct 26, 2004 1.640 1.660 1.570 1.630 1,699,700 +0.06(+3.82%)
Oct 25, 2004 1.730 1.790 1.520 1.570 8,159,300 -0.36(-18.65%)
Oct 22, 2004 2.051 2.090 1.929 1.930 2,031,900 -0.09(-4.46%)
Oct 21, 2004 1.920 2.111 1.900 2.020 6,220,900 +0.13(+6.88%)
Oct 20, 2004 1.870 1.940 1.780 1.890 1,964,000 +0.03(+1.61%)
Oct 19, 2004 1.850 1.960 1.780 1.860 7,553,600 +0.01(+0.54%)
Oct 18, 2004 1.630 1.920 1.620 1.850 4,863,600 +0.20(+12.12%)
Oct 15, 2004 1.750 1.750 1.620 1.650 1,403,200 -0.02(-1.20%)
Oct 14, 2004 1.600 1.740 1.600 1.670 2,484,400 +0.04(+2.45%)
Oct 13, 2004 1.650 1.660 1.600 1.630 584,400 +0.00(+0.00%)
Oct 12, 2004 1.630 1.650 1.580 1.630 641,200 -0.01(-0.61%)
Oct 11, 2004 1.650 1.680 1.600 1.640 510,500 +0.01(+0.61%)
Oct 08, 2004 1.630 1.680 1.620 1.630 436,700 -0.03(-1.81%)
Oct 07, 2004 1.750 1.770 1.640 1.660 1,134,000 -0.08(-4.60%)
Oct 06, 2004 1.610 1.760 1.610 1.740 2,550,000 +0.09(+5.45%)
Oct 05, 2004 1.620 1.660 1.550 1.650 1,257,200 +0.06(+3.77%)
Oct 04, 2004 1.550 1.620 1.530 1.590 950,200 +0.04(+2.58%)
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.