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 29, 2017 3.550 3.550 3.550 0 -0.05(-1.39%)
Dec 28, 2017 3.600 3.690 3.500 3.600 175,344 +0.00(+0.00%)
Dec 27, 2017 3.500 3.650 3.500 3.600 145,213 +0.10(+2.86%)
Dec 26, 2017 3.600 3.650 3.500 3.500 221,947 -0.15(-4.11%)
Dec 22, 2017 3.700 3.700 3.600 3.650 192,634 +0.00(+0.00%)
Dec 21, 2017 3.600 3.700 3.600 3.650 184,752 +0.05(+1.39%)
Dec 20, 2017 3.600 3.650 3.600 3.600 159,385 +0.00(+0.00%)
Dec 19, 2017 3.550 3.700 3.550 3.600 129,549 -0.05(-1.37%)
Dec 18, 2017 3.700 3.750 3.600 3.650 184,127 -0.05(-1.35%)
Dec 15, 2017 3.550 3.750 3.550 3.700 122,661 +0.10(+2.78%)
Dec 14, 2017 3.650 3.731 3.600 3.600 118,822 -0.05(-1.37%)
Dec 13, 2017 3.650 3.700 3.600 3.650 87,157 +0.00(+0.00%)
Dec 12, 2017 3.700 3.750 3.650 3.650 97,172 -0.05(-1.35%)
Dec 11, 2017 3.700 3.764 3.675 3.700 143,570 +0.05(+1.37%)
Dec 08, 2017 3.600 3.700 3.500 3.650 230,199 +0.00(+0.00%)
Dec 07, 2017 3.650 3.700 3.650 3.650 128,473 -0.05(-1.35%)
Dec 06, 2017 3.750 3.800 3.650 3.700 91,530 -0.05(-1.33%)
Dec 05, 2017 3.750 3.786 3.695 3.750 134,173 +0.00(+0.00%)
Dec 04, 2017 3.800 3.810 3.722 3.750 161,722 -0.10(-2.60%)
Dec 01, 2017 3.900 3.900 3.800 3.850 202,470 +0.00(+0.00%)
Nov 30, 2017 3.800 3.950 3.800 3.850 241,989 -0.05(-1.28%)
Nov 29, 2017 3.950 3.950 3.900 3.900 100,251 -0.05(-1.27%)
Nov 28, 2017 3.950 3.950 3.890 3.950 104,404 +0.05(+1.28%)
Nov 27, 2017 3.900 3.950 3.850 3.900 161,754 +0.00(+0.00%)
Nov 24, 2017 3.950 3.950 3.850 3.900 102,468 -0.05(-1.27%)
Nov 22, 2017 3.800 3.950 3.800 3.950 104,103 +0.10(+2.60%)
Nov 21, 2017 3.850 3.900 3.800 3.850 142,520 +0.00(+0.00%)
Nov 20, 2017 3.850 3.900 3.800 3.850 102,687 -0.05(-1.28%)
Nov 17, 2017 3.950 4.000 3.800 3.900 172,451 -0.05(-1.27%)
Nov 16, 2017 3.800 3.950 3.760 3.950 177,351 +0.20(+5.33%)
Nov 15, 2017 3.700 3.800 3.655 3.750 157,836 +0.05(+1.35%)
Nov 14, 2017 3.800 3.850 3.700 3.700 195,922 -0.15(-3.90%)
Nov 13, 2017 4.000 4.050 3.850 3.850 185,561 -0.15(-3.75%)
Nov 10, 2017 3.850 4.000 3.800 4.000 233,512 +0.15(+3.90%)
Nov 09, 2017 3.500 3.900 3.460 3.850 667,428 +0.10(+2.67%)
Nov 08, 2017 3.950 4.000 3.700 3.750 404,406 -0.15(-3.85%)
Nov 07, 2017 3.850 3.950 3.800 3.900 248,323 +0.05(+1.30%)
Nov 06, 2017 3.900 3.975 3.750 3.850 377,947 -0.10(-2.53%)
Nov 03, 2017 4.000 4.040 3.950 3.950 122,832 -0.10(-2.47%)
Nov 02, 2017 4.100 4.100 4.000 4.050 111,795 +0.00(+0.00%)
Nov 01, 2017 4.100 4.100 4.000 4.050 120,689 +0.05(+1.25%)
Oct 31, 2017 4.050 4.100 4.000 4.000 129,461 +0.00(+0.00%)
Oct 30, 2017 4.150 4.200 4.000 4.000 307,448 -0.15(-3.61%)
Oct 27, 2017 4.150 4.200 4.055 4.150 114,928 +0.00(+0.00%)
Oct 26, 2017 4.250 4.250 4.000 4.150 223,092 -0.05(-1.19%)
Oct 25, 2017 4.200 4.250 4.150 4.200 279,985 +0.05(+1.20%)
Oct 24, 2017 4.100 4.200 4.100 4.150 275,509 +0.10(+2.47%)
Oct 23, 2017 4.000 4.100 3.975 4.050 166,142 +0.05(+1.25%)
Oct 20, 2017 4.000 4.100 3.990 4.000 241,252 +0.00(+0.00%)
Oct 19, 2017 4.000 4.000 3.900 4.000 165,521 +0.05(+1.27%)
Oct 18, 2017 4.000 4.000 3.950 3.950 98,040 +0.00(+0.00%)
Oct 17, 2017 3.950 4.000 3.900 3.950 102,664 +0.05(+1.28%)
Oct 16, 2017 3.900 4.000 3.900 3.900 166,456 +0.05(+1.30%)
Oct 13, 2017 3.850 4.000 3.850 3.850 196,143 +0.00(+0.00%)
Oct 12, 2017 4.000 4.000 3.850 3.850 216,859 -0.10(-2.53%)
Oct 11, 2017 4.000 4.050 3.950 3.950 139,541 -0.05(-1.25%)
Oct 10, 2017 4.100 4.150 4.000 4.000 104,904 -0.10(-2.44%)
Oct 09, 2017 4.150 4.150 4.050 4.100 209,960 +0.00(+0.00%)
Oct 06, 2017 4.050 4.140 4.050 4.100 135,665 +0.05(+1.23%)
Oct 05, 2017 4.100 4.200 4.050 4.050 155,589 +0.00(+0.00%)
Oct 04, 2017 4.050 4.200 4.050 4.050 177,411 +0.00(+0.00%)
Oct 03, 2017 4.100 4.110 4.000 4.050 323,999 +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.