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 (%)
Sep 30, 2016 3.150 3.170 2.900 2.950 253,957 -0.20(-6.35%)
Sep 29, 2016 3.020 3.350 2.900 3.150 1,000,896 +0.14(+4.65%)
Sep 28, 2016 2.950 3.050 2.920 3.010 86,016 +0.07(+2.44%)
Sep 27, 2016 3.000 3.060 2.890 2.938 138,481 -0.05(-1.73%)
Sep 26, 2016 3.000 3.150 2.970 2.990 70,808 -0.04(-1.32%)
Sep 23, 2016 3.020 3.091 2.960 3.030 94,799 +0.02(+0.66%)
Sep 22, 2016 3.150 3.155 3.000 3.010 118,644 -0.12(-3.83%)
Sep 21, 2016 3.120 3.250 3.030 3.130 250,192 +0.02(+0.64%)
Sep 20, 2016 2.920 3.200 2.920 3.110 407,824 +0.19(+6.51%)
Sep 19, 2016 2.900 2.930 2.870 2.920 58,510 +0.04(+1.39%)
Sep 16, 2016 2.800 2.880 2.800 2.880 63,775 +0.04(+1.41%)
Sep 15, 2016 2.820 2.880 2.820 2.840 47,506 +0.03(+1.07%)
Sep 14, 2016 2.820 2.890 2.810 2.810 58,613 -0.03(-1.06%)
Sep 13, 2016 2.820 2.860 2.800 2.840 77,293 -0.04(-1.22%)
Sep 12, 2016 2.800 2.890 2.800 2.875 30,326 +0.04(+1.59%)
Sep 09, 2016 2.950 3.020 2.830 2.830 93,870 -0.12(-4.07%)
Sep 08, 2016 2.990 3.020 2.930 2.950 74,036 -0.02(-0.67%)
Sep 07, 2016 2.950 3.050 2.900 2.970 277,285 +0.04(+1.37%)
Sep 06, 2016 2.940 2.940 2.870 2.930 107,287 -0.03(-1.01%)
Sep 02, 2016 2.910 2.960 2.960 2.960 151,900 +0.05(+1.72%)
Sep 01, 2016 2.820 2.900 2.820 2.910 174,558 +0.10(+3.56%)
Aug 31, 2016 2.870 2.910 2.800 2.810 33,322 -0.08(-2.77%)
Aug 30, 2016 2.900 2.940 2.860 2.890 65,420 -0.01(-0.34%)
Aug 29, 2016 2.830 2.900 2.795 2.900 158,517 +0.12(+4.32%)
Aug 26, 2016 2.800 2.840 2.720 2.780 66,653 -0.02(-0.71%)
Aug 25, 2016 2.790 2.800 2.750 2.800 59,299 -0.01(-0.36%)
Aug 24, 2016 2.790 2.860 2.736 2.810 75,741 +0.01(+0.36%)
Aug 23, 2016 2.750 2.800 2.610 2.800 87,687 +0.08(+2.94%)
Aug 22, 2016 2.600 2.730 2.600 2.720 112,866 +0.13(+5.02%)
Aug 19, 2016 2.600 2.660 2.570 2.590 111,086 -0.01(-0.38%)
Aug 18, 2016 2.580 2.640 2.580 2.600 160,715 +0.01(+0.39%)
Aug 17, 2016 2.590 2.600 2.550 2.590 58,870 +0.00(+0.00%)
Aug 16, 2016 2.640 2.660 2.580 2.590 211,811 -0.07(-2.63%)
Aug 15, 2016 2.780 2.790 2.640 2.660 172,537 -0.10(-3.62%)
Aug 12, 2016 2.740 2.760 2.710 2.760 71,002 +0.03(+1.10%)
Aug 11, 2016 2.670 2.730 2.650 2.730 59,706 +0.05(+1.87%)
Aug 10, 2016 2.700 2.700 2.650 2.680 65,196 -0.04(-1.47%)
Aug 09, 2016 2.930 2.930 2.650 2.720 442,225 -0.24(-8.26%)
Aug 08, 2016 3.000 3.010 2.930 2.965 152,175 -0.02(-0.50%)
Aug 05, 2016 2.890 2.980 2.881 2.980 149,369 +0.10(+3.47%)
Aug 04, 2016 2.900 2.900 2.800 2.880 121,088 -0.01(-0.35%)
Aug 03, 2016 2.880 2.900 2.830 2.890 103,812 +0.03(+1.05%)
Aug 02, 2016 2.870 2.879 2.800 2.860 60,055 +0.01(+0.35%)
Aug 01, 2016 2.840 2.900 2.700 2.850 126,330 +0.04(+1.42%)
Jul 29, 2016 2.760 2.830 2.760 2.810 61,062 +0.05(+1.81%)
Jul 28, 2016 2.750 2.800 2.730 2.760 31,454 +0.00(+0.00%)
Jul 27, 2016 2.780 2.790 2.740 2.760 61,140 +0.01(+0.36%)
Jul 26, 2016 2.760 2.790 2.735 2.750 103,745 +0.00(+0.00%)
Jul 25, 2016 2.790 2.889 2.691 2.750 153,064 -0.04(-1.43%)
Jul 22, 2016 2.690 2.820 2.650 2.790 106,978 +0.08(+2.95%)
Jul 21, 2016 2.750 2.750 2.650 2.710 84,578 -0.02(-0.73%)
Jul 20, 2016 2.760 2.800 2.670 2.730 71,707 -0.04(-1.44%)
Jul 19, 2016 2.800 2.900 2.680 2.770 106,752 -0.03(-1.07%)
Jul 18, 2016 2.870 2.870 2.770 2.800 247,922 -0.05(-1.75%)
Jul 15, 2016 2.870 2.880 2.830 2.850 50,616 -0.03(-1.04%)
Jul 14, 2016 2.900 2.966 2.860 2.880 44,936 +0.00(+0.00%)
Jul 13, 2016 3.000 3.000 2.840 2.880 408,532 -0.09(-3.03%)
Jul 12, 2016 3.000 3.000 2.950 2.970 171,877 -0.02(-0.67%)
Jul 11, 2016 3.000 3.100 2.950 2.990 153,499 +0.01(+0.34%)
Jul 08, 2016 2.900 3.000 2.880 2.980 115,908 +0.10(+3.47%)
Jul 07, 2016 2.930 2.990 2.880 2.880 43,679 +0.02(+0.70%)
Jul 05, 2016 2.900 2.940 2.840 2.860 77,261 -0.02(-0.69%)
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.