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 (%)
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%)
Oct 01, 2004 1.570 1.570 1.510 1.550 567,700 +0.00(+0.00%)
Sep 30, 2004 1.500 1.560 1.490 1.550 659,300 +0.03(+1.97%)
Sep 29, 2004 1.500 1.600 1.480 1.520 1,124,500 -0.02(-1.30%)
Sep 28, 2004 1.570 1.610 1.490 1.540 1,268,600 -0.05(-3.14%)
Sep 27, 2004 1.460 1.620 1.460 1.590 1,868,800 +0.11(+7.43%)
Sep 24, 2004 1.410 1.520 1.380 1.480 830,300 -0.01(-0.67%)
Sep 23, 2004 1.530 1.540 1.450 1.490 1,730,600 -0.04(-2.61%)
Sep 22, 2004 1.580 1.608 1.520 1.530 1,017,200 -0.07(-4.38%)
Sep 21, 2004 1.630 1.690 1.570 1.600 1,905,300 -0.06(-3.61%)
Sep 20, 2004 1.680 1.770 1.640 1.660 1,123,600 -0.07(-4.05%)
Sep 17, 2004 1.760 1.760 1.690 1.730 774,100 -0.01(-0.57%)
Sep 16, 2004 1.800 1.800 1.700 1.740 1,108,700 -0.02(-1.14%)
Sep 15, 2004 1.650 1.820 1.620 1.760 4,371,100 +0.10(+6.02%)
Sep 14, 2004 1.750 1.750 1.650 1.660 2,341,200 -0.04(-2.35%)
Sep 13, 2004 1.610 1.700 1.520 1.700 3,209,200 +0.13(+8.28%)
Sep 10, 2004 1.640 1.690 1.550 1.570 2,472,000 -0.05(-3.09%)
Sep 09, 2004 1.420 1.640 1.410 1.620 4,439,100 +0.20(+14.08%)
Sep 08, 2004 1.420 1.440 1.380 1.420 566,239 +0.01(+0.71%)
Sep 07, 2004 1.440 1.440 1.390 1.410 425,341 +0.01(+0.71%)
Sep 03, 2004 1.390 1.430 1.380 1.400 377,800 -0.02(-1.41%)
Sep 02, 2004 1.450 1.450 1.410 1.420 405,100 -0.02(-1.39%)
Sep 01, 2004 1.440 1.480 1.400 1.440 865,600 -0.01(-0.69%)
Aug 31, 2004 1.410 1.450 1.370 1.450 385,700 +0.04(+2.84%)
Aug 30, 2004 1.410 1.440 1.370 1.410 361,700 -0.01(-0.70%)
Aug 27, 2004 1.460 1.460 1.420 1.420 283,900 -0.02(-1.39%)
Aug 26, 2004 1.450 1.480 1.410 1.440 493,300 -0.02(-1.37%)
Aug 25, 2004 1.440 1.480 1.420 1.460 758,900 +0.05(+3.55%)
Aug 24, 2004 1.460 1.470 1.380 1.410 813,800 -0.03(-2.08%)
Aug 23, 2004 1.480 1.530 1.420 1.440 3,159,900 -0.01(-0.69%)
Aug 20, 2004 1.440 1.470 1.360 1.450 1,456,800 +0.07(+5.07%)
Aug 19, 2004 1.340 1.400 1.310 1.380 1,298,200 +0.06(+4.55%)
Aug 18, 2004 1.280 1.350 1.270 1.320 497,000 +0.03(+2.33%)
Aug 17, 2004 1.250 1.320 1.250 1.290 534,100 +0.04(+3.20%)
Aug 16, 2004 1.270 1.280 1.230 1.250 468,800 +0.02(+1.63%)
Aug 13, 2004 1.260 1.300 1.210 1.230 488,900 -0.03(-2.38%)
Aug 12, 2004 1.260 1.320 1.250 1.260 506,300 -0.02(-1.56%)
Aug 11, 2004 1.330 1.350 1.260 1.280 960,800 -0.05(-3.76%)
Aug 10, 2004 1.180 1.350 1.180 1.330 949,200 +0.13(+10.83%)
Aug 09, 2004 1.200 1.270 1.190 1.200 655,400 +0.00(+0.00%)
Aug 06, 2004 1.250 1.310 1.190 1.200 1,915,300 -0.12(-9.09%)
Aug 05, 2004 1.410 1.410 1.300 1.320 457,100 -0.02(-1.49%)
Aug 04, 2004 1.370 1.390 1.330 1.340 627,600 -0.02(-1.47%)
Aug 03, 2004 1.400 1.450 1.360 1.360 957,300 -0.07(-4.90%)
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.