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 (%)
Jun 29, 2018 3.750 3.775 3.700 3.750 64,959 +0.00(+0.00%)
Jun 28, 2018 3.800 3.800 3.700 3.750 82,743 +0.00(+0.00%)
Jun 27, 2018 3.800 3.850 3.750 3.750 105,855 -0.10(-2.60%)
Jun 26, 2018 3.800 3.850 3.750 3.850 92,537 +0.10(+2.67%)
Jun 25, 2018 3.850 3.850 3.750 3.750 148,016 -0.15(-3.85%)
Jun 22, 2018 3.900 3.950 3.850 3.900 119,594 -0.05(-1.27%)
Jun 21, 2018 4.000 4.005 3.900 3.950 84,667 -0.05(-1.25%)
Jun 20, 2018 4.050 4.050 3.950 4.000 138,104 +0.05(+1.27%)
Jun 19, 2018 3.950 4.050 3.950 3.950 66,692 -0.02(-0.63%)
Jun 18, 2018 4.000 4.050 3.950 3.975 127,567 -0.02(-0.62%)
Jun 15, 2018 4.000 4.000 4.000 108,618 +0.00(+0.00%)
Jun 14, 2018 3.900 4.050 3.900 4.000 229,900 +0.10(+2.56%)
Jun 13, 2018 3.950 4.000 3.850 3.900 137,979 -0.08(-1.89%)
Jun 12, 2018 4.050 4.100 3.950 3.975 371,372 -0.02(-0.62%)
Jun 11, 2018 3.650 4.150 3.625 4.000 988,746 +0.35(+9.59%)
Jun 08, 2018 3.700 3.700 3.650 3.650 103,608 -0.05(-1.35%)
Jun 07, 2018 3.700 3.750 3.650 3.700 113,599 +0.00(+0.00%)
Jun 06, 2018 3.750 3.750 3.675 3.700 114,814 -0.02(-0.67%)
Jun 05, 2018 3.700 3.750 3.700 3.725 151,800 -0.02(-0.67%)
Jun 04, 2018 3.800 3.800 3.700 3.750 173,320 -0.05(-1.32%)
Jun 01, 2018 3.800 3.845 3.700 3.800 182,986 +0.00(+0.00%)
May 31, 2018 3.800 3.850 3.750 3.800 62,857 +0.00(+0.00%)
May 30, 2018 3.750 3.850 3.705 3.800 126,511 +0.00(+0.00%)
May 29, 2018 3.750 3.800 3.750 3.800 81,543 +0.00(+0.00%)
May 25, 2018 3.800 3.800 3.800 0 +0.05(+1.33%)
May 24, 2018 3.750 3.800 3.700 3.750 75,750 -0.05(-1.32%)
May 23, 2018 3.700 3.800 3.669 3.800 99,094 +0.05(+1.33%)
May 22, 2018 3.750 3.750 3.700 3.750 85,124 +0.02(+0.67%)
May 21, 2018 3.800 3.835 3.700 3.725 247,941 -0.02(-0.67%)
May 18, 2018 3.750 3.800 3.660 3.750 162,794 +0.02(+0.67%)
May 17, 2018 3.800 3.800 3.650 3.725 146,724 -0.02(-0.67%)
May 16, 2018 3.800 3.825 3.700 3.750 272,408 +0.00(+0.00%)
May 15, 2018 3.750 3.831 3.600 3.750 387,793 +0.00(+0.00%)
May 14, 2018 3.600 3.840 3.557 3.750 398,277 +0.20(+5.63%)
May 11, 2018 3.450 3.550 3.400 3.550 176,846 +0.15(+4.41%)
May 10, 2018 3.350 3.400 3.290 3.400 182,917 +0.10(+3.03%)
May 09, 2018 3.250 3.300 3.205 3.300 125,577 +0.10(+3.12%)
May 08, 2018 3.200 3.225 3.150 3.200 58,568 -0.05(-1.54%)
May 07, 2018 3.300 3.300 3.200 3.250 106,686 -0.05(-1.52%)
May 04, 2018 3.150 3.300 3.100 3.300 83,138 +0.20(+6.45%)
May 03, 2018 3.300 3.300 3.100 3.100 113,920 -0.20(-6.06%)
May 02, 2018 3.250 3.300 3.250 3.300 33,805 +0.05(+1.54%)
May 01, 2018 3.200 3.250 3.200 3.250 51,209 +0.05(+1.56%)
Apr 30, 2018 3.300 3.300 3.200 3.200 52,511 -0.05(-1.54%)
Apr 27, 2018 3.200 3.300 3.200 3.250 38,445 +0.02(+0.78%)
Apr 26, 2018 3.250 3.300 3.200 3.225 50,948 -0.05(-1.53%)
Apr 25, 2018 3.350 3.390 3.250 3.275 55,590 -0.08(-2.24%)
Apr 24, 2018 3.400 3.400 3.300 3.350 47,202 +0.00(+0.00%)
Apr 23, 2018 3.400 3.450 3.350 3.350 69,626 -0.05(-1.47%)
Apr 20, 2018 3.400 3.450 3.340 3.400 121,222 +0.05(+1.49%)
Apr 19, 2018 3.400 3.400 3.300 3.350 59,481 +0.00(+0.00%)
Apr 18, 2018 3.350 3.400 3.350 3.350 88,676 +0.00(+0.00%)
Apr 17, 2018 3.350 3.360 3.300 3.350 61,843 +0.05(+1.52%)
Apr 16, 2018 3.300 3.400 3.250 3.300 88,270 +0.00(+0.00%)
Apr 13, 2018 3.400 3.400 3.250 3.300 55,283 -0.05(-1.49%)
Apr 12, 2018 3.350 3.400 3.300 3.350 108,775 +0.05(+1.52%)
Apr 11, 2018 3.250 3.325 3.200 3.300 133,704 +0.05(+1.54%)
Apr 10, 2018 3.150 3.300 3.125 3.250 261,050 +0.10(+3.17%)
Apr 09, 2018 3.200 3.250 3.150 3.150 83,250 -0.05(-1.56%)
Apr 06, 2018 3.150 3.200 3.100 3.200 166,887 +0.10(+3.23%)
Apr 05, 2018 3.150 3.150 3.075 3.100 58,349 -0.05(-1.59%)
Apr 04, 2018 3.000 3.150 3.000 3.150 93,444 +0.15(+5.00%)
Apr 03, 2018 3.050 3.050 3.000 3.000 93,049 +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.