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 (%)
May 31, 2016 2.700 2.860 2.690 2.750 228,593 +0.06(+2.23%)
May 27, 2016 2.730 2.690 2.690 2.690 97,400 -0.04(-1.47%)
May 26, 2016 2.800 2.860 2.710 2.730 142,733 -0.05(-1.80%)
May 25, 2016 2.780 2.800 2.720 2.780 76,846 +0.03(+1.09%)
May 24, 2016 2.720 2.808 2.719 2.750 101,850 +0.02(+0.73%)
May 23, 2016 2.750 2.780 2.680 2.730 98,575 -0.03(-1.09%)
May 20, 2016 2.670 2.810 2.670 2.760 171,808 +0.09(+3.37%)
May 19, 2016 2.710 2.790 2.620 2.670 287,263 -0.07(-2.55%)
May 18, 2016 2.960 2.970 2.710 2.740 264,098 -0.20(-6.80%)
May 17, 2016 2.860 3.100 2.860 2.940 341,690 +0.06(+2.08%)
May 16, 2016 3.010 3.030 2.850 2.880 453,500 -0.13(-4.32%)
May 13, 2016 3.160 3.210 2.940 3.010 320,490 -0.14(-4.44%)
May 12, 2016 3.230 3.330 3.120 3.150 276,858 -0.05(-1.56%)
May 11, 2016 3.040 3.270 3.020 3.200 442,912 +0.11(+3.56%)
May 10, 2016 3.650 3.653 3.080 3.090 1,041,166 -0.67(-17.82%)
May 09, 2016 3.540 3.860 3.540 3.760 714,190 +0.22(+6.21%)
May 06, 2016 3.700 3.710 3.500 3.540 332,060 -0.13(-3.54%)
May 05, 2016 3.550 3.720 3.550 3.670 339,964 +0.12(+3.38%)
May 04, 2016 3.450 3.650 3.390 3.550 336,796 +0.06(+1.72%)
May 03, 2016 3.610 3.690 3.445 3.490 170,016 -0.14(-3.86%)
May 02, 2016 3.560 3.640 3.390 3.630 554,284 +0.01(+0.28%)
Apr 29, 2016 3.700 3.800 3.570 3.620 316,034 -0.11(-2.95%)
Apr 28, 2016 3.940 3.960 3.660 3.730 380,294 -0.18(-4.60%)
Apr 27, 2016 3.800 4.000 3.760 3.910 468,022 +0.14(+3.71%)
Apr 26, 2016 3.850 3.850 3.660 3.770 604,381 -0.11(-2.84%)
Apr 25, 2016 4.080 4.130 3.750 3.880 1,032,024 -0.17(-4.20%)
Apr 22, 2016 3.940 4.080 3.750 4.050 1,043,315 +0.17(+4.38%)
Apr 21, 2016 3.660 3.910 3.610 3.880 1,467,643 +0.39(+11.17%)
Apr 20, 2016 3.500 3.550 3.350 3.490 656,430 +0.03(+0.87%)
Apr 19, 2016 3.660 3.670 3.331 3.460 534,659 +0.02(+0.58%)
Apr 18, 2016 3.330 3.590 3.330 3.440 1,172,230 +0.21(+6.50%)
Apr 15, 2016 3.080 3.300 3.030 3.230 501,189 +0.19(+6.25%)
Apr 14, 2016 3.130 3.200 2.910 3.040 431,295 -0.08(-2.56%)
Apr 13, 2016 3.000 3.290 2.970 3.120 913,758 +0.16(+5.41%)
Apr 12, 2016 2.900 3.040 2.880 2.960 474,541 +0.08(+2.78%)
Apr 11, 2016 2.780 3.030 2.752 2.880 1,108,249 +0.16(+5.88%)
Apr 08, 2016 2.710 2.850 2.690 2.720 284,234 +0.04(+1.49%)
Apr 07, 2016 2.710 2.750 2.665 2.680 90,701 -0.01(-0.37%)
Apr 06, 2016 2.620 2.750 2.610 2.690 355,753 +0.07(+2.67%)
Apr 05, 2016 2.400 2.620 2.400 2.620 272,149 +0.20(+8.26%)
Apr 04, 2016 2.430 2.450 2.390 2.420 76,360 +0.02(+0.83%)
Apr 01, 2016 2.440 2.470 2.350 2.400 158,985 -0.03(-1.23%)
Mar 31, 2016 2.440 2.500 2.406 2.430 97,480 -0.01(-0.41%)
Mar 30, 2016 2.480 2.520 2.430 2.440 81,911 -0.02(-0.81%)
Mar 29, 2016 2.420 2.500 2.410 2.460 128,238 +0.03(+1.23%)
Mar 28, 2016 2.590 2.590 2.410 2.430 198,426 -0.08(-3.19%)
Mar 24, 2016 2.500 2.510 2.510 2.510 93,700 +0.01(+0.40%)
Mar 23, 2016 2.560 2.580 2.500 2.500 82,592 -0.09(-3.47%)
Mar 22, 2016 2.550 2.590 2.493 2.590 133,899 +0.07(+2.78%)
Mar 21, 2016 2.580 2.625 2.480 2.520 178,494 -0.08(-3.08%)
Mar 18, 2016 2.460 2.649 2.440 2.600 262,404 +0.12(+4.84%)
Mar 17, 2016 2.560 2.610 2.470 2.480 136,392 -0.09(-3.50%)
Mar 16, 2016 2.450 2.610 2.450 2.570 74,060 +0.08(+3.21%)
Mar 15, 2016 2.650 2.710 2.310 2.490 228,999 -0.08(-3.11%)
Mar 14, 2016 2.510 2.660 2.510 2.570 217,115 +0.04(+1.58%)
Mar 11, 2016 2.590 2.590 2.510 2.530 66,965 -0.03(-1.17%)
Mar 10, 2016 2.660 2.690 2.522 2.560 82,298 -0.10(-3.76%)
Mar 09, 2016 2.500 2.650 2.500 2.660 97,308 +0.16(+6.40%)
Mar 08, 2016 2.610 2.690 2.500 2.500 97,097 -0.14(-5.30%)
Mar 07, 2016 2.630 2.700 2.570 2.640 166,349 -0.02(-0.75%)
Mar 04, 2016 2.800 2.800 2.660 2.660 149,625 -0.13(-4.66%)
Mar 03, 2016 2.760 2.840 2.710 2.790 81,241 -0.01(-0.36%)
Mar 02, 2016 2.850 2.860 2.700 2.800 118,836 +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.