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 (%)
Aug 31, 2005 0.8900 0.8900 0.8300 0.8501 760,113 +0.00(+0.01%)
Aug 30, 2005 0.8800 0.8800 0.8300 0.8500 715,728 -0.02(-2.30%)
Aug 29, 2005 0.8600 0.9000 0.8500 0.8700 962,219 -0.01(-1.13%)
Aug 26, 2005 0.8600 0.8800 0.8500 0.8799 358,598 +0.02(+2.31%)
Aug 25, 2005 0.8600 0.9000 0.8500 0.8600 432,928 -0.02(-2.27%)
Aug 24, 2005 0.8900 0.8900 0.8600 0.8800 609,963 -0.01(-1.12%)
Aug 23, 2005 0.8800 0.9200 0.8700 0.8900 528,115 -0.01(-1.11%)
Aug 22, 2005 0.9200 0.9200 0.8800 0.9000 622,467 -0.03(-3.23%)
Aug 19, 2005 0.9300 0.9400 0.9000 0.9300 641,633 +0.02(+2.20%)
Aug 18, 2005 1.080 1.080 0.9100 0.9100 970,542 -0.05(-5.21%)
Aug 17, 2005 0.9700 1.000 0.8900 0.9600 4,486,944 +0.12(+14.29%)
Aug 16, 2005 0.9100 0.9500 0.8200 0.8400 3,355,819 -0.08(-8.70%)
Aug 15, 2005 1.010 1.050 0.9200 0.9200 5,277,830 -0.17(-15.60%)
Aug 12, 2005 1.070 1.100 1.050 1.090 930,115 +0.02(+1.87%)
Aug 11, 2005 1.080 1.160 1.050 1.070 2,727,178 +0.00(+0.00%)
Aug 10, 2005 1.080 1.110 1.050 1.070 707,119 -0.03(-2.73%)
Aug 09, 2005 1.080 1.100 1.080 1.100 599,778 +0.01(+0.92%)
Aug 08, 2005 1.090 1.110 1.090 1.090 406,948 -0.01(-0.91%)
Aug 05, 2005 1.120 1.120 1.080 1.100 393,166 +0.01(+0.92%)
Aug 04, 2005 1.090 1.110 1.090 1.090 451,081 -0.02(-1.80%)
Aug 03, 2005 1.110 1.120 1.100 1.110 425,975 +0.01(+0.91%)
Aug 02, 2005 1.090 1.150 1.090 1.100 1,831,374 +0.01(+0.92%)
Aug 01, 2005 1.120 1.120 1.085 1.090 376,384 -0.01(-0.91%)
Jul 29, 2005 1.130 1.130 1.090 1.100 384,049 +0.00(+0.00%)
Jul 28, 2005 1.130 1.130 1.090 1.100 268,194 +0.01(+0.92%)
Jul 27, 2005 1.120 1.130 1.090 1.090 487,460 -0.03(-2.68%)
Jul 26, 2005 1.110 1.130 1.100 1.120 354,048 +0.01(+0.90%)
Jul 25, 2005 1.120 1.140 1.110 1.110 338,838 +0.00(+0.00%)
Jul 22, 2005 1.140 1.140 1.110 1.110 419,260 -0.02(-1.77%)
Jul 21, 2005 1.110 1.190 1.100 1.130 1,159,490 +0.01(+0.89%)
Jul 20, 2005 1.120 1.140 1.100 1.120 303,358 +0.01(+0.90%)
Jul 19, 2005 1.120 1.150 1.110 1.110 386,185 -0.02(-1.76%)
Jul 18, 2005 1.170 1.170 1.120 1.130 206,164 -0.00(-0.01%)
Jul 15, 2005 1.150 1.160 1.120 1.130 279,285 -0.02(-1.74%)
Jul 14, 2005 1.170 1.190 1.143 1.150 480,670 -0.01(-0.86%)
Jul 13, 2005 1.140 1.160 1.140 1.160 559,228 +0.02(+1.75%)
Jul 12, 2005 1.110 1.150 1.110 1.140 531,643 +0.03(+2.70%)
Jul 11, 2005 1.150 1.150 1.090 1.110 488,947 +0.03(+2.78%)
Jul 08, 2005 1.080 1.100 1.070 1.080 347,098 +0.00(+0.00%)
Jul 07, 2005 1.120 1.130 1.080 1.080 1,077,326 +0.02(+1.89%)
Jul 06, 2005 1.050 1.080 1.050 1.060 288,579 +0.01(+0.95%)
Jul 05, 2005 1.050 1.080 1.050 1.050 277,300 -0.01(-0.94%)
Jul 01, 2005 1.060 1.080 1.050 1.060 114,600 +0.01(+0.95%)
Jun 30, 2005 1.050 1.070 1.050 1.050 190,043 +0.00(+0.00%)
Jun 29, 2005 1.080 1.100 1.050 1.050 203,279 +0.00(+0.00%)
Jun 28, 2005 1.060 1.080 1.050 1.050 253,852 -0.01(-0.94%)
Jun 27, 2005 1.060 1.080 1.050 1.060 347,999 -0.02(-1.85%)
Jun 24, 2005 1.120 1.160 1.060 1.080 329,170 -0.04(-3.57%)
Jun 23, 2005 1.160 1.190 1.110 1.120 484,722 -0.03(-2.61%)
Jun 22, 2005 1.120 1.200 1.110 1.150 1,148,636 +0.03(+2.68%)
Jun 21, 2005 1.100 1.170 1.100 1.120 793,657 +0.02(+1.82%)
Jun 20, 2005 1.060 1.120 1.030 1.100 1,259,145 +0.04(+3.77%)
Jun 17, 2005 1.030 1.060 1.030 1.060 291,867 +0.02(+1.92%)
Jun 16, 2005 1.020 1.060 1.020 1.040 293,529 +0.02(+1.96%)
Jun 15, 2005 1.040 1.060 1.020 1.020 456,301 -0.01(-0.97%)
Jun 14, 2005 1.010 1.060 1.010 1.030 773,655 +0.01(+0.98%)
Jun 13, 2005 1.030 1.040 1.020 1.020 354,792 -0.01(-0.97%)
Jun 10, 2005 1.040 1.050 1.020 1.030 325,907 -0.01(-0.96%)
Jun 09, 2005 1.040 1.050 1.030 1.040 224,698 +0.00(+0.00%)
Jun 08, 2005 1.070 1.070 1.030 1.040 291,381 -0.02(-1.89%)
Jun 07, 2005 1.020 1.070 1.010 1.060 818,473 +0.05(+4.95%)
Jun 06, 2005 1.020 1.040 1.010 1.010 450,568 -0.02(-1.94%)
Jun 03, 2005 1.060 1.060 1.010 1.030 462,453 -0.02(-1.90%)
Jun 02, 2005 1.040 1.060 1.030 1.050 399,663 +0.01(+0.96%)
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.