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 (%)
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%)
Oct 01, 2009 1.880 1.880 1.790 1.810 18,010 -0.05(-2.68%)
Sep 30, 2009 1.910 1.910 1.771 1.860 39,168 -0.01(-0.54%)
Sep 29, 2009 1.810 1.940 1.790 1.870 70,768 +0.02(+1.08%)
Sep 28, 2009 1.850 1.850 1.770 1.850 39,069 +0.03(+1.65%)
Sep 25, 2009 1.790 1.870 1.770 1.820 12,626 -0.01(-0.55%)
Sep 24, 2009 1.900 1.900 1.770 1.830 20,587 -0.03(-1.56%)
Sep 23, 2009 1.900 1.900 1.800 1.859 59,027 +0.01(+0.49%)
Sep 22, 2009 1.800 1.990 1.800 1.850 41,169 +0.05(+2.78%)
Sep 21, 2009 1.950 1.950 1.800 1.800 23,204 -0.14(-7.22%)
Sep 18, 2009 1.790 1.950 1.770 1.940 89,593 +0.07(+3.74%)
Sep 17, 2009 1.840 1.870 1.780 1.870 58,911 +0.06(+3.31%)
Sep 16, 2009 1.780 1.850 1.770 1.810 54,003 +0.04(+2.26%)
Sep 15, 2009 1.740 1.810 1.720 1.770 76,121 +0.04(+2.31%)
Sep 14, 2009 1.740 1.740 1.720 1.730 27,913 +0.01(+0.58%)
Sep 11, 2009 1.690 1.740 1.680 1.720 69,053 +0.03(+1.78%)
Sep 10, 2009 1.770 1.808 1.690 1.690 91,373 -0.04(-2.31%)
Sep 09, 2009 1.730 1.770 1.730 1.730 8,270 +0.00(+0.00%)
Sep 08, 2009 1.790 1.850 1.730 1.730 47,843 -0.11(-5.98%)
Sep 04, 2009 1.850 1.880 1.750 1.840 34,781 +0.04(+2.22%)
Sep 03, 2009 1.950 2.000 1.750 1.800 114,096 -0.10(-5.26%)
Sep 02, 2009 1.730 1.940 1.700 1.900 289,447 +0.22(+13.10%)
Sep 01, 2009 1.710 1.760 1.650 1.680 50,214 +0.00(+0.00%)
Aug 31, 2009 1.740 1.748 1.680 1.680 106,137 +0.00(+0.00%)
Aug 28, 2009 1.770 1.850 1.660 1.680 117,998 -0.04(-2.21%)
Aug 27, 2009 1.690 1.718 1.570 1.718 204,104 +0.05(+2.87%)
Aug 26, 2009 1.600 1.730 1.550 1.670 53,870 +0.12(+7.74%)
Aug 25, 2009 1.540 1.610 1.520 1.550 81,524 -0.03(-1.90%)
Aug 24, 2009 1.600 1.600 1.550 1.580 58,808 +0.02(+1.28%)
Aug 21, 2009 1.600 1.620 1.440 1.560 164,390 -0.04(-2.50%)
Aug 20, 2009 1.590 1.650 1.580 1.600 104,271 -0.03(-1.84%)
Aug 19, 2009 1.670 1.692 1.580 1.630 76,606 -0.09(-5.23%)
Aug 18, 2009 1.600 1.720 1.550 1.720 116,384 +0.12(+7.57%)
Aug 17, 2009 1.540 1.610 1.510 1.599 50,126 -0.00(-0.06%)
Aug 14, 2009 1.590 1.620 1.460 1.600 100,924 +0.10(+6.42%)
Aug 13, 2009 1.560 1.580 1.480 1.504 39,672 -0.05(-3.00%)
Aug 12, 2009 1.500 1.600 1.250 1.550 71,220 -0.05(-3.13%)
Aug 11, 2009 1.690 1.700 1.550 1.600 106,309 +0.00(+0.00%)
Aug 10, 2009 1.600 1.690 1.570 1.600 67,690 -0.03(-1.84%)
Aug 07, 2009 1.650 1.650 1.610 1.630 65,068 +0.00(+0.00%)
Aug 06, 2009 1.690 1.750 1.610 1.630 100,849 -0.02(-1.21%)
Aug 05, 2009 1.550 1.650 1.550 1.650 51,731 +0.11(+7.14%)
Aug 04, 2009 1.560 1.630 1.540 1.540 25,610 -0.03(-1.91%)
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.