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 31, 2008 0.6001 0.6400 0.6001 0.6400 17,663 +0.04(+6.67%)
Oct 30, 2008 0.6300 0.6500 0.5100 0.6000 46,927 -0.04(-6.24%)
Oct 29, 2008 0.6300 0.7000 0.6000 0.6399 47,889 -0.11(-14.67%)
Oct 28, 2008 0.7400 0.8300 0.6400 0.7499 26,208 -0.00(-0.01%)
Oct 27, 2008 0.7500 0.7799 0.7500 0.7500 14,797 -0.07(-8.54%)
Oct 24, 2008 0.7800 0.8200 0.7500 0.8200 23,328 -0.01(-1.20%)
Oct 23, 2008 1.090 1.090 0.7500 0.8300 12,891 -0.07(-7.78%)
Oct 22, 2008 0.9500 0.9500 0.8401 0.9000 5,453 -0.03(-3.24%)
Oct 21, 2008 0.9700 0.9970 0.9301 0.9301 4,561 -0.06(-6.05%)
Oct 20, 2008 1.030 1.100 0.9801 0.9900 5,501 +0.04(+4.21%)
Oct 17, 2008 0.9600 1.000 0.7800 0.9500 18,086 +0.01(+1.06%)
Oct 16, 2008 0.9600 0.9600 0.7702 0.9400 11,860 +0.10(+11.90%)
Oct 15, 2008 0.9100 0.9100 0.8399 0.8400 18,672 -0.03(-3.45%)
Oct 14, 2008 0.8100 0.9600 0.8100 0.8700 7,197 -0.05(-5.43%)
Oct 13, 2008 0.8888 0.9700 0.8252 0.9200 26,973 +0.17(+22.67%)
Oct 10, 2008 0.5800 0.7600 0.5800 0.7500 66,097 +0.13(+20.19%)
Oct 09, 2008 0.7500 0.7999 0.6200 0.6240 43,330 -0.13(-16.80%)
Oct 08, 2008 0.8700 0.8700 0.7500 0.7500 10,980 -0.12(-13.79%)
Oct 07, 2008 0.9800 0.9800 0.8500 0.8700 50,806 +0.00(+0.00%)
Oct 06, 2008 1.020 1.030 0.8001 0.8700 62,830 -0.13(-13.00%)
Oct 03, 2008 0.9600 1.010 0.9600 1.000 12,325 -0.01(-0.99%)
Oct 02, 2008 1.150 1.250 0.9600 1.010 25,842 -0.12(-10.62%)
Oct 01, 2008 1.100 1.160 1.100 1.130 15,114 +0.03(+2.73%)
Sep 30, 2008 1.080 1.100 1.000 1.100 40,177 +0.00(+0.00%)
Sep 29, 2008 1.150 1.250 1.090 1.100 20,068 -0.08(-6.78%)
Sep 26, 2008 1.280 1.280 1.140 1.180 30,331 -0.14(-10.61%)
Sep 25, 2008 1.270 1.320 1.260 1.320 20,511 +0.09(+7.32%)
Sep 24, 2008 1.280 1.310 1.210 1.230 3,994 +0.03(+2.33%)
Sep 23, 2008 1.230 1.290 1.150 1.202 16,579 +0.03(+2.74%)
Sep 22, 2008 1.180 1.330 1.140 1.170 43,666 -0.06(-5.12%)
Sep 19, 2008 1.260 1.330 1.190 1.233 14,354 +0.04(+3.61%)
Sep 18, 2008 1.080 1.280 1.080 1.190 31,616 +0.08(+7.21%)
Sep 17, 2008 1.090 1.180 0.9500 1.110 101,365 +0.09(+8.82%)
Sep 16, 2008 1.140 1.190 0.9100 1.020 78,985 -0.20(-16.39%)
Sep 15, 2008 1.250 1.300 1.200 1.220 35,139 -0.08(-6.15%)
Sep 12, 2008 1.370 1.390 1.260 1.300 52,154 -0.10(-7.14%)
Sep 11, 2008 1.420 1.430 1.400 1.400 18,235 -0.03(-2.10%)
Sep 10, 2008 1.500 1.550 1.420 1.430 27,293 -0.09(-5.92%)
Sep 09, 2008 1.500 1.580 1.500 1.520 12,837 -0.00(-0.01%)
Sep 08, 2008 1.560 1.560 1.510 1.520 22,292 -0.04(-2.56%)
Sep 05, 2008 1.530 1.600 1.450 1.560 63,684 +0.10(+6.85%)
Sep 04, 2008 1.460 1.490 1.442 1.460 19,326 -0.02(-1.35%)
Sep 03, 2008 1.460 1.510 1.460 1.480 2,500 -0.02(-1.33%)
Sep 02, 2008 1.490 1.500 1.452 1.500 14,396 +0.04(+2.73%)
Aug 29, 2008 1.500 1.560 1.460 1.460 9,449 -0.04(-2.67%)
Aug 28, 2008 1.450 1.570 1.450 1.500 43,937 +0.02(+1.35%)
Aug 27, 2008 1.570 1.570 1.480 1.480 57,463 -0.06(-3.90%)
Aug 26, 2008 1.510 1.580 1.510 1.540 7,380 +0.01(+0.65%)
Aug 25, 2008 1.560 1.580 1.510 1.530 27,146 -0.08(-4.97%)
Aug 22, 2008 1.600 1.610 1.510 1.610 28,430 -0.02(-1.23%)
Aug 21, 2008 1.620 1.700 1.550 1.630 93,135 -0.03(-1.81%)
Aug 20, 2008 1.630 1.660 1.620 1.660 8,271 +0.04(+2.47%)
Aug 19, 2008 1.690 1.690 1.590 1.620 24,396 -0.04(-2.41%)
Aug 18, 2008 1.740 1.740 1.650 1.660 32,330 -0.04(-2.35%)
Aug 15, 2008 1.750 1.750 1.650 1.700 34,836 +0.02(+1.19%)
Aug 14, 2008 1.630 1.740 1.630 1.680 16,918 -0.05(-2.89%)
Aug 13, 2008 1.620 1.750 1.600 1.730 60,838 -0.12(-6.49%)
Aug 12, 2008 1.690 1.860 1.690 1.850 9,208 +0.04(+2.20%)
Aug 11, 2008 1.740 1.860 1.740 1.810 13,631 +0.01(+0.57%)
Aug 08, 2008 1.650 1.800 1.650 1.800 50,496 +0.12(+7.14%)
Aug 07, 2008 1.650 1.724 1.650 1.680 5,844 -0.01(-0.59%)
Aug 06, 2008 1.710 1.750 1.670 1.690 40,678 -0.03(-1.74%)
Aug 05, 2008 1.740 1.758 1.700 1.720 12,064 -0.02(-1.15%)
Aug 04, 2008 1.710 1.820 1.690 1.740 37,425 -0.03(-1.69%)
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.