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 (%)
Dec 31, 2009 1.670 1.701 1.701 1.701 28,800 +0.00(+0.04%)
Dec 30, 2009 1.610 1.740 1.610 1.700 69,669 +0.09(+5.59%)
Dec 29, 2009 1.550 1.620 1.550 1.610 39,733 +0.03(+1.90%)
Dec 28, 2009 1.530 1.650 1.520 1.580 37,730 +0.01(+0.64%)
Dec 24, 2009 1.560 1.630 1.560 1.570 38,961 -0.01(-0.63%)
Dec 23, 2009 1.650 1.650 1.560 1.580 38,250 -0.04(-2.47%)
Dec 22, 2009 1.550 1.650 1.530 1.620 60,365 +0.07(+4.52%)
Dec 21, 2009 1.350 1.550 1.350 1.550 175,055 +0.20(+14.81%)
Dec 18, 2009 1.370 1.390 1.300 1.350 104,233 -0.04(-2.88%)
Dec 17, 2009 1.420 1.420 1.350 1.390 57,429 -0.04(-2.80%)
Dec 16, 2009 1.420 1.480 1.400 1.430 51,116 +0.01(+0.71%)
Dec 15, 2009 1.480 1.480 1.370 1.420 90,624 -0.09(-5.96%)
Dec 14, 2009 1.410 1.510 1.380 1.510 84,337 +0.06(+4.14%)
Dec 11, 2009 1.530 1.600 1.420 1.450 112,571 -0.09(-5.84%)
Dec 10, 2009 1.600 1.600 1.540 1.540 192,058 -0.01(-0.65%)
Dec 09, 2009 1.580 1.580 1.530 1.550 43,973 -0.03(-1.90%)
Dec 08, 2009 1.600 1.609 1.570 1.580 36,382 -0.06(-3.66%)
Dec 07, 2009 1.620 1.670 1.620 1.640 15,599 -0.02(-1.20%)
Dec 04, 2009 1.760 1.760 1.650 1.660 23,982 -0.07(-4.05%)
Dec 03, 2009 1.690 1.790 1.690 1.730 63,249 +0.04(+2.37%)
Dec 02, 2009 1.650 1.780 1.610 1.690 194,087 +0.11(+6.96%)
Dec 01, 2009 1.600 1.640 1.530 1.580 58,952 -0.06(-3.66%)
Nov 30, 2009 1.620 1.640 1.560 1.640 31,195 +0.00(+0.00%)
Nov 27, 2009 1.630 1.690 1.550 1.640 28,701 -0.07(-4.09%)
Nov 25, 2009 1.700 1.730 1.670 1.710 29,449 +0.06(+3.63%)
Nov 24, 2009 1.630 1.730 1.550 1.650 113,985 +0.02(+1.23%)
Nov 23, 2009 1.630 1.700 1.630 1.630 49,001 +0.00(+0.01%)
Nov 20, 2009 1.656 1.656 1.630 1.630 20,101 -0.06(-3.55%)
Nov 19, 2009 1.700 1.700 1.620 1.690 37,617 -0.05(-2.87%)
Nov 18, 2009 1.780 1.890 1.600 1.740 233,054 -0.08(-4.40%)
Nov 17, 2009 1.780 1.860 1.700 1.820 74,111 +0.01(+0.55%)
Nov 16, 2009 1.930 1.930 1.740 1.810 148,780 -0.12(-6.22%)
Nov 13, 2009 1.930 1.960 1.890 1.930 36,225 -0.03(-1.53%)
Nov 12, 2009 2.030 2.071 1.940 1.960 77,062 -0.07(-3.45%)
Nov 11, 2009 2.070 2.090 2.000 2.030 22,075 -0.03(-1.46%)
Nov 10, 2009 2.030 2.090 1.980 2.060 23,620 -0.02(-1.06%)
Nov 09, 2009 2.050 2.190 1.950 2.082 104,948 +0.05(+2.56%)
Nov 06, 2009 2.040 2.120 2.020 2.030 28,305 -0.10(-4.69%)
Nov 05, 2009 2.180 2.180 2.010 2.130 70,101 +0.03(+1.42%)
Nov 04, 2009 1.960 2.140 1.940 2.100 37,883 +0.10(+5.00%)
Nov 03, 2009 1.940 2.000 1.900 2.000 47,370 +0.01(+0.50%)
Nov 02, 2009 2.050 2.070 1.900 1.990 81,879 +0.02(+1.02%)
Oct 30, 2009 2.100 2.238 1.970 1.970 59,303 -0.10(-4.83%)
Oct 29, 2009 2.060 2.100 2.030 2.070 67,426 -0.02(-0.96%)
Oct 28, 2009 2.270 2.270 2.080 2.090 83,997 -0.18(-7.93%)
Oct 27, 2009 2.190 2.350 2.130 2.270 175,021 +0.11(+5.09%)
Oct 26, 2009 2.140 2.200 2.127 2.160 65,262 +0.05(+2.37%)
Oct 23, 2009 2.078 2.130 2.020 2.110 68,865 +0.06(+2.93%)
Oct 22, 2009 2.030 2.140 2.020 2.050 86,887 +0.03(+1.49%)
Oct 21, 2009 2.050 2.080 2.010 2.020 28,885 +0.01(+0.50%)
Oct 20, 2009 2.090 2.100 2.010 2.010 49,098 -0.04(-1.95%)
Oct 19, 2009 1.950 2.130 1.930 2.050 139,674 +0.07(+3.54%)
Oct 16, 2009 1.980 1.980 1.920 1.980 58,200 +0.00(+0.00%)
Oct 15, 2009 2.000 2.000 1.950 1.980 77,237 -0.02(-1.00%)
Oct 14, 2009 1.980 2.070 1.958 2.000 90,772 +0.05(+2.56%)
Oct 13, 2009 1.930 1.990 1.930 1.950 92,084 -0.02(-1.02%)
Oct 12, 2009 1.960 1.990 1.850 1.970 133,952 +0.07(+3.68%)
Oct 09, 2009 1.900 1.940 1.850 1.900 41,042 +0.02(+1.06%)
Oct 08, 2009 1.900 1.930 1.830 1.880 53,464 +0.04(+2.17%)
Oct 07, 2009 1.840 1.892 1.800 1.840 35,034 +0.00(+0.00%)
Oct 06, 2009 1.830 1.940 1.830 1.840 79,215 +0.03(+1.66%)
Oct 05, 2009 1.820 1.820 1.780 1.810 8,150 +0.00(+0.00%)
Oct 02, 2009 1.770 1.840 1.720 1.810 26,994 +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.