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 (%)
Jul 31, 2017 3.700 3.750 3.550 3.600 231,053 -0.15(-4.00%)
Jul 28, 2017 3.750 3.750 3.700 3.750 104,504 +0.00(+0.00%)
Jul 27, 2017 3.800 3.825 3.650 3.750 280,021 +0.00(+0.00%)
Jul 26, 2017 4.000 4.050 3.750 3.750 466,013 -0.20(-5.06%)
Jul 25, 2017 3.950 4.025 3.900 3.950 322,144 +0.00(+0.00%)
Jul 24, 2017 3.900 3.950 3.850 3.950 145,235 +0.10(+2.60%)
Jul 21, 2017 3.950 3.950 3.750 3.850 358,025 -0.10(-2.53%)
Jul 20, 2017 3.950 3.800 3.950 169,389 +0.15(+3.95%)
Jul 19, 2017 3.850 3.850 3.800 3.800 138,071 -0.05(-1.30%)
Jul 18, 2017 3.850 3.850 3.800 3.850 145,218 +0.00(+0.00%)
Jul 17, 2017 4.000 4.000 3.750 3.850 232,753 -0.05(-1.28%)
Jul 14, 2017 3.950 4.000 3.850 3.900 186,129 +0.00(+0.00%)
Jul 13, 2017 3.950 3.950 3.850 3.900 293,359 +0.00(+0.00%)
Jul 12, 2017 3.800 3.900 3.700 3.900 319,181 +0.20(+5.41%)
Jul 11, 2017 3.700 3.800 3.600 3.700 266,847 +0.10(+2.78%)
Jul 10, 2017 3.600 3.650 3.400 3.600 174,157 +0.05(+1.41%)
Jul 07, 2017 3.750 3.750 3.500 3.550 144,707 -0.15(-4.05%)
Jul 06, 2017 3.600 3.750 3.600 3.700 110,503 +0.00(+0.00%)
Jul 05, 2017 3.600 3.800 3.600 3.700 280,520 +0.10(+2.78%)
Jul 03, 2017 3.550 3.600 3.500 3.600 60,454 +0.05(+1.41%)
Jun 30, 2017 3.600 3.450 3.550 99,753 +0.00(+0.00%)
Jun 29, 2017 3.600 3.650 3.500 3.550 115,150 +0.00(+0.00%)
Jun 28, 2017 3.400 3.550 3.400 3.550 111,203 +0.10(+2.90%)
Jun 27, 2017 3.500 3.550 3.400 3.450 147,066 -0.10(-2.82%)
Jun 26, 2017 3.500 3.600 3.500 3.550 111,278 +0.05(+1.43%)
Jun 23, 2017 3.500 3.500 3.400 3.500 139,763 +0.00(+0.00%)
Jun 22, 2017 3.600 3.600 3.450 3.500 161,747 -0.10(-2.78%)
Jun 21, 2017 3.500 3.600 3.400 3.600 193,026 +0.15(+4.35%)
Jun 20, 2017 3.450 3.500 3.350 3.450 168,090 +0.00(+0.00%)
Jun 19, 2017 3.500 3.650 3.400 3.450 155,207 -0.05(-1.43%)
Jun 16, 2017 3.450 3.500 3.365 3.500 225,077 +0.00(+0.00%)
Jun 15, 2017 3.500 3.542 3.310 3.500 192,480 -0.05(-1.41%)
Jun 14, 2017 3.550 3.650 3.500 3.550 211,356 -0.05(-1.39%)
Jun 13, 2017 3.700 3.735 3.500 3.600 236,378 -0.15(-4.00%)
Jun 12, 2017 3.900 3.950 3.500 3.750 511,932 -0.10(-2.60%)
Jun 09, 2017 3.700 3.925 3.650 3.850 623,695 +0.20(+5.48%)
Jun 08, 2017 3.550 3.650 3.500 3.650 411,577 +0.15(+4.29%)
Jun 07, 2017 3.350 3.550 3.300 3.500 368,666 +0.10(+2.94%)
Jun 06, 2017 3.450 3.500 3.350 3.400 133,861 +0.05(+1.49%)
Jun 05, 2017 3.550 3.550 3.350 3.350 287,454 -0.15(-4.29%)
Jun 02, 2017 3.500 3.550 3.450 3.500 201,450 +0.05(+1.45%)
Jun 01, 2017 3.350 3.500 3.300 3.450 183,882 +0.12(+3.76%)
May 31, 2017 3.500 3.550 3.300 3.325 269,954 -0.07(-2.21%)
May 30, 2017 3.400 3.700 3.350 3.400 681,601 +0.05(+1.49%)
May 26, 2017 3.300 3.350 3.250 3.350 170,919 +0.05(+1.52%)
May 25, 2017 3.300 3.300 3.200 3.300 212,490 +0.05(+1.54%)
May 24, 2017 3.250 3.250 3.150 3.250 205,290 +0.05(+1.56%)
May 23, 2017 3.250 3.250 3.150 3.200 288,523 +0.00(+0.00%)
May 22, 2017 3.200 3.240 3.100 3.200 354,472 +0.10(+3.23%)
May 19, 2017 3.200 3.200 3.050 3.100 197,633 +0.00(+0.00%)
May 18, 2017 2.900 3.200 2.900 3.100 493,433 +0.20(+6.90%)
May 17, 2017 3.050 3.050 2.900 2.900 439,863 -0.10(-3.33%)
May 16, 2017 3.100 3.100 3.000 3.000 328,016 -0.15(-4.76%)
May 15, 2017 3.200 3.250 3.100 3.150 191,163 -0.05(-1.56%)
May 12, 2017 3.200 3.250 3.150 3.200 166,967 +0.00(+0.00%)
May 11, 2017 3.100 3.200 3.050 3.200 199,202 +0.05(+1.59%)
May 10, 2017 3.150 3.200 3.000 3.150 338,594 +0.00(+0.00%)
May 09, 2017 3.200 3.250 2.950 3.150 906,891 -0.15(-4.55%)
May 08, 2017 3.250 3.400 3.250 3.300 323,887 +0.05(+1.54%)
May 05, 2017 3.300 3.350 3.150 3.250 481,280 +0.00(+0.00%)
May 04, 2017 3.400 3.410 3.250 3.250 247,727 -0.05(-1.52%)
May 03, 2017 3.350 3.450 3.250 3.300 306,597 +0.05(+1.54%)
May 02, 2017 3.300 3.400 3.210 3.250 388,862 +0.05(+1.56%)
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.