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 30, 2016 3.500 3.500 3.500 0 -0.20(-5.41%)
Dec 29, 2016 3.700 3.705 3.620 3.700 199,753 +0.05(+1.37%)
Dec 28, 2016 3.450 3.700 3.450 3.650 298,232 +0.15(+4.29%)
Dec 27, 2016 3.300 3.650 3.300 3.500 347,160 +0.05(+1.45%)
Dec 23, 2016 3.450 3.450 3.450 0 -0.05(-1.43%)
Dec 22, 2016 3.650 3.700 3.450 3.500 191,412 -0.10(-2.78%)
Dec 21, 2016 3.450 3.600 3.300 3.600 306,991 +0.15(+4.35%)
Dec 20, 2016 3.600 3.675 3.400 3.450 440,574 -0.20(-5.48%)
Dec 19, 2016 3.900 3.950 3.600 3.650 300,386 -0.20(-5.19%)
Dec 16, 2016 3.850 3.900 3.700 3.850 307,062 +0.05(+1.32%)
Dec 15, 2016 3.950 3.950 3.800 3.800 281,191 -0.15(-3.80%)
Dec 14, 2016 3.800 3.950 3.800 3.950 223,212 +0.15(+3.95%)
Dec 13, 2016 3.700 3.850 3.700 3.800 315,605 +0.10(+2.70%)
Dec 12, 2016 4.000 4.000 3.600 3.700 797,815 -0.25(-6.33%)
Dec 09, 2016 4.150 4.150 3.850 3.950 432,684 -0.15(-3.66%)
Dec 08, 2016 4.200 4.200 4.000 4.100 417,677 -0.05(-1.20%)
Dec 07, 2016 4.250 4.300 4.050 4.150 412,459 -0.05(-1.19%)
Dec 06, 2016 4.300 4.345 4.050 4.200 482,662 +0.00(+0.00%)
Dec 05, 2016 4.050 4.300 4.000 4.200 817,964 +0.25(+6.33%)
Dec 02, 2016 3.900 3.950 3.900 3.950 346,553 +0.10(+2.60%)
Dec 01, 2016 3.950 4.000 3.850 3.850 419,401 -0.05(-1.28%)
Nov 30, 2016 4.050 4.150 3.850 3.900 1,015,190 +0.05(+1.30%)
Nov 29, 2016 3.500 4.145 3.500 3.850 1,739,434 +0.35(+10.00%)
Nov 28, 2016 3.600 3.650 3.500 3.500 306,323 -0.05(-1.41%)
Nov 25, 2016 3.550 3.550 3.475 3.550 57,527 +0.05(+1.43%)
Nov 23, 2016 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 22, 2016 3.350 3.500 3.325 3.500 412,562 +0.20(+6.06%)
Nov 21, 2016 3.250 3.350 3.150 3.300 357,715 +0.10(+3.12%)
Nov 18, 2016 3.400 3.445 3.000 3.200 406,370 -0.15(-4.48%)
Nov 17, 2016 3.450 3.450 3.250 3.350 392,798 -0.05(-1.47%)
Nov 16, 2016 3.350 3.400 3.250 3.400 519,270 +0.15(+4.62%)
Nov 15, 2016 3.400 3.400 3.250 3.250 438,813 -0.15(-4.41%)
Nov 14, 2016 3.200 3.400 3.150 3.400 575,737 +0.20(+6.25%)
Nov 11, 2016 3.100 3.210 3.000 3.200 321,604 +0.15(+4.92%)
Nov 10, 2016 2.900 3.100 2.900 3.050 404,198 +0.20(+7.02%)
Nov 09, 2016 2.500 2.900 2.450 2.850 956,272 +0.50(+21.28%)
Nov 08, 2016 2.450 2.550 2.250 2.350 1,780,219 -0.10(-4.08%)
Nov 07, 2016 2.300 2.500 2.300 2.450 196,598 +0.15(+6.52%)
Nov 04, 2016 2.350 2.450 2.250 2.300 362,157 -0.15(-6.12%)
Nov 03, 2016 2.600 2.650 2.400 2.450 569,184 -0.20(-7.55%)
Nov 02, 2016 2.550 2.650 2.450 2.650 260,936 +0.10(+3.92%)
Nov 01, 2016 2.600 2.650 2.550 2.550 177,399 -0.10(-3.77%)
Oct 31, 2016 2.700 2.780 2.600 2.650 201,690 -0.09(-3.28%)
Oct 28, 2016 2.850 2.870 2.710 2.740 292,603 -0.12(-4.20%)
Oct 27, 2016 2.970 2.990 2.830 2.860 254,399 -0.08(-2.72%)
Oct 26, 2016 3.000 3.000 2.910 2.940 247,391 -0.04(-1.34%)
Oct 25, 2016 3.080 3.080 2.960 2.980 123,831 -0.08(-2.61%)
Oct 24, 2016 3.060 3.100 2.990 3.060 245,122 +0.05(+1.66%)
Oct 21, 2016 3.050 3.060 2.990 3.010 182,347 -0.02(-0.66%)
Oct 20, 2016 3.030 3.053 2.934 3.030 141,324 +0.03(+1.00%)
Oct 19, 2016 3.020 3.096 2.940 3.000 295,902 +0.05(+1.69%)
Oct 18, 2016 3.250 3.250 2.925 2.950 485,313 -0.24(-7.52%)
Oct 17, 2016 3.150 3.210 3.120 3.190 132,956 +0.07(+2.24%)
Oct 14, 2016 3.170 3.200 3.080 3.120 216,331 -0.03(-0.95%)
Oct 13, 2016 3.220 3.265 3.080 3.150 261,355 -0.06(-1.87%)
Oct 12, 2016 3.300 3.340 3.100 3.210 424,637 -0.07(-2.13%)
Oct 11, 2016 3.530 3.530 3.260 3.280 588,472 -0.22(-6.29%)
Oct 10, 2016 3.300 3.525 3.300 3.500 1,167,743 +0.23(+7.03%)
Oct 07, 2016 3.400 3.400 3.250 3.270 613,376 -0.04(-1.21%)
Oct 06, 2016 3.310 3.450 3.260 3.310 1,221,566 +0.10(+3.12%)
Oct 05, 2016 3.250 3.330 3.168 3.210 726,001 +0.06(+1.90%)
Oct 04, 2016 2.920 3.183 2.850 3.150 393,889 +0.23(+7.88%)
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.