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, 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%)
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.