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 30, 2004 1.290 1.340 1.260 1.330 822,600 +0.08(+6.40%)
Jul 29, 2004 1.290 1.320 1.250 1.250 991,600 -0.05(-3.85%)
Jul 28, 2004 1.270 1.320 1.250 1.300 1,156,200 +0.01(+0.78%)
Jul 27, 2004 1.280 1.330 1.250 1.290 1,111,400 -0.02(-1.53%)
Jul 26, 2004 1.450 1.450 1.280 1.310 1,254,800 -0.09(-6.43%)
Jul 23, 2004 1.400 1.450 1.390 1.400 851,800 +0.01(+0.72%)
Jul 22, 2004 1.400 1.430 1.370 1.390 1,061,800 +0.00(+0.00%)
Jul 21, 2004 1.400 1.490 1.370 1.390 1,637,000 -0.04(-2.80%)
Jul 20, 2004 1.430 1.440 1.360 1.430 1,757,100 +0.01(+0.70%)
Jul 19, 2004 1.550 1.570 1.380 1.420 3,082,700 -0.12(-7.79%)
Jul 16, 2004 1.600 1.610 1.520 1.540 2,134,700 -0.02(-1.28%)
Jul 15, 2004 1.760 1.800 1.550 1.560 5,447,500 -0.21(-11.86%)
Jul 14, 2004 1.810 1.840 1.690 1.770 1,932,500 -0.03(-1.67%)
Jul 13, 2004 1.890 1.900 1.800 1.800 1,049,500 -0.05(-2.70%)
Jul 12, 2004 1.910 2.030 1.800 1.850 2,193,500 -0.05(-2.63%)
Jul 09, 2004 1.970 2.040 1.880 1.900 895,900 -0.05(-2.56%)
Jul 08, 2004 1.990 1.990 1.900 1.950 1,302,800 -0.06(-2.99%)
Jul 07, 2004 2.040 2.060 2.010 2.010 762,200 -0.02(-0.99%)
Jul 06, 2004 2.040 2.140 2.000 2.030 1,274,300 +0.02(+1.00%)
Jul 02, 2004 2.030 2.050 2.000 2.010 601,700 -0.04(-1.95%)
Jul 01, 2004 2.100 2.120 2.000 2.050 927,300 -0.04(-1.91%)
Jun 30, 2004 2.100 2.140 2.060 2.090 733,000 -0.01(-0.48%)
Jun 29, 2004 2.100 2.120 2.000 2.100 1,710,100 +0.06(+2.94%)
Jun 28, 2004 2.250 2.270 2.030 2.040 2,449,900 -0.20(-8.93%)
Jun 25, 2004 2.320 2.320 2.160 2.240 895,500 -0.04(-1.75%)
Jun 24, 2004 2.290 2.330 2.270 2.280 685,700 -0.03(-1.30%)
Jun 23, 2004 2.300 2.320 2.260 2.310 893,300 +0.03(+1.32%)
Jun 22, 2004 2.300 2.360 2.250 2.280 1,706,000 -0.03(-1.30%)
Jun 21, 2004 2.400 2.400 2.290 2.310 771,300 -0.09(-3.75%)
Jun 18, 2004 2.400 2.410 2.320 2.400 733,200 +0.02(+0.84%)
Jun 17, 2004 2.310 2.460 2.250 2.380 2,518,300 +0.05(+2.15%)
Jun 16, 2004 2.330 2.430 2.300 2.330 1,070,900 +0.01(+0.43%)
Jun 15, 2004 2.450 2.450 2.260 2.320 1,048,000 -0.07(-2.93%)
Jun 14, 2004 2.410 2.570 2.350 2.390 2,162,900 -0.01(-0.42%)
Jun 10, 2004 2.480 2.490 2.400 2.400 482,900 -0.07(-2.83%)
Jun 09, 2004 2.420 2.550 2.400 2.470 952,700 +0.05(+2.07%)
Jun 08, 2004 2.450 2.500 2.400 2.420 918,700 +0.01(+0.41%)
Jun 07, 2004 2.430 2.500 2.400 2.410 873,100 -0.03(-1.23%)
Jun 04, 2004 2.560 2.580 2.440 2.440 902,500 -0.09(-3.56%)
Jun 03, 2004 2.550 2.580 2.430 2.530 1,457,300 +0.00(+0.00%)
Jun 02, 2004 2.610 2.620 2.500 2.530 1,201,400 -0.04(-1.56%)
Jun 01, 2004 2.460 2.680 2.420 2.570 2,424,900 +0.03(+1.18%)
May 28, 2004 2.650 2.650 2.520 2.540 1,017,300 -0.10(-3.79%)
May 27, 2004 2.650 2.740 2.480 2.640 3,195,700 +0.09(+3.53%)
May 26, 2004 2.410 2.620 2.410 2.550 2,800,000 +0.18(+7.59%)
May 25, 2004 2.280 2.400 2.260 2.370 1,407,900 +0.11(+4.87%)
May 24, 2004 2.380 2.380 2.260 2.260 795,700 -0.03(-1.31%)
May 21, 2004 2.380 2.420 2.260 2.290 872,100 -0.04(-1.72%)
May 20, 2004 2.450 2.500 2.310 2.330 1,190,900 +0.00(+0.00%)
May 19, 2004 2.260 2.540 2.240 2.330 2,889,900 +0.09(+4.02%)
May 18, 2004 2.220 2.320 2.210 2.240 1,123,200 +0.00(+0.00%)
May 17, 2004 2.370 2.390 2.210 2.240 2,015,900 -0.11(-4.68%)
May 14, 2004 2.411 2.550 2.300 2.350 1,528,500 -0.14(-5.62%)
May 13, 2004 2.400 2.660 2.350 2.490 3,831,200 -0.33(-11.70%)
May 12, 2004 2.900 2.960 2.760 2.820 4,099,900 +0.07(+2.55%)
May 11, 2004 2.720 2.790 2.600 2.750 1,569,300 +0.26(+10.44%)
May 10, 2004 2.520 2.650 2.360 2.490 2,229,000 -0.17(-6.39%)
May 07, 2004 2.600 2.840 2.600 2.660 1,476,100 -0.03(-1.12%)
May 06, 2004 2.720 2.840 2.630 2.690 2,028,900 -0.08(-2.89%)
May 05, 2004 2.630 2.900 2.620 2.770 4,057,300 +0.21(+8.20%)
May 04, 2004 2.390 2.590 2.290 2.560 3,331,500 +0.34(+15.32%)
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.