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 31, 2003 1.890 1.890 1.800 1.820 771,400 +0.00(+0.00%)
Dec 30, 2003 1.900 1.950 1.700 1.820 1,104,895 -0.09(-4.81%)
Dec 29, 2003 1.980 1.990 1.900 1.912 664,263 -0.03(-1.39%)
Dec 26, 2003 1.900 1.960 1.860 1.939 366,716 +0.09(+4.81%)
Dec 24, 2003 1.860 1.890 1.820 1.850 356,854 -0.02(-1.07%)
Dec 23, 2003 1.900 1.940 1.850 1.870 804,170 -0.06(-3.11%)
Dec 22, 2003 2.020 2.080 1.920 1.930 1,115,837 -0.11(-5.39%)
Dec 19, 2003 1.850 2.100 1.810 2.040 3,833,543 +0.29(+16.57%)
Dec 18, 2003 1.830 1.850 1.740 1.750 1,976,332 -0.08(-4.37%)
Dec 17, 2003 1.850 1.900 1.820 1.830 1,048,220 -0.02(-1.08%)
Dec 16, 2003 1.850 1.870 1.790 1.850 855,061 +0.04(+2.21%)
Dec 15, 2003 2.010 2.020 1.800 1.810 1,510,881 -0.12(-6.22%)
Dec 12, 2003 2.060 2.120 1.900 1.930 2,497,351 -0.08(-4.03%)
Dec 11, 2003 1.730 2.030 1.720 2.011 3,347,100 +0.31(+18.29%)
Dec 10, 2003 1.880 1.900 1.680 1.700 3,221,090 -0.16(-8.60%)
Dec 09, 2003 1.980 2.050 1.800 1.860 2,773,534 -0.09(-4.62%)
Dec 08, 2003 2.090 2.140 1.880 1.950 5,054,782 -0.20(-9.30%)
Dec 05, 2003 2.430 2.430 2.170 2.150 2,562,878 -0.28(-11.52%)
Dec 04, 2003 2.760 2.770 2.400 2.430 2,959,041 -0.23(-8.65%)
Dec 03, 2003 2.860 2.880 2.650 2.660 1,269,230 -0.12(-4.32%)
Dec 02, 2003 2.950 2.960 2.760 2.780 1,407,979 -0.08(-2.80%)
Dec 01, 2003 2.580 2.900 2.570 2.860 1,839,909 +0.29(+11.28%)
Nov 28, 2003 2.620 2.640 2.520 2.570 597,852 -0.05(-1.91%)
Nov 26, 2003 2.650 2.720 2.600 2.620 772,969 -0.06(-2.24%)
Nov 25, 2003 2.500 2.720 2.500 2.680 1,943,783 +0.17(+6.77%)
Nov 24, 2003 2.610 2.690 2.500 2.510 1,280,669 -0.07(-2.83%)
Nov 21, 2003 2.750 2.780 2.510 2.583 1,732,032 -0.17(-6.07%)
Nov 20, 2003 2.810 2.930 2.640 2.750 2,945,568 -0.07(-2.48%)
Nov 19, 2003 2.560 2.830 2.550 2.820 2,998,425 +0.26(+10.16%)
Nov 18, 2003 2.700 2.780 2.530 2.560 2,662,507 -0.05(-1.92%)
Nov 17, 2003 2.330 2.660 2.300 2.610 3,705,498 +0.26(+11.06%)
Nov 14, 2003 2.390 2.500 2.250 2.350 2,206,499 -0.02(-0.84%)
Nov 13, 2003 2.180 2.440 2.160 2.370 4,592,167 +0.24(+11.27%)
Nov 12, 2003 2.020 2.150 1.960 2.130 2,064,135 +0.14(+7.04%)
Nov 11, 2003 2.070 2.100 1.990 1.990 1,002,642 -0.08(-3.86%)
Nov 10, 2003 2.200 2.230 2.020 2.070 1,430,881 -0.05(-2.36%)
Nov 07, 2003 2.190 2.240 2.120 2.120 1,606,676 -0.12(-5.36%)
Nov 06, 2003 2.230 2.450 2.160 2.240 3,635,582 -0.04(-1.75%)
Nov 05, 2003 2.030 2.300 1.920 2.280 3,139,315 +0.22(+10.68%)
Nov 04, 2003 2.190 2.200 2.020 2.060 7,379,555 +0.32(+18.39%)
Nov 03, 2003 1.850 1.900 1.680 1.740 1,518,539 -0.08(-4.40%)
Oct 31, 2003 1.770 1.940 1.770 1.820 2,332,842 +0.01(+0.55%)
Oct 30, 2003 1.620 1.790 1.650 1.810 1,522,960 +0.19(+11.73%)
Oct 29, 2003 1.770 1.800 1.570 1.620 2,958,231 -0.20(-10.99%)
Oct 28, 2003 1.600 1.830 1.600 1.820 3,501,557 +0.20(+12.35%)
Oct 27, 2003 1.600 1.630 1.520 1.620 930,900 +0.06(+3.85%)
Oct 24, 2003 1.590 1.610 1.510 1.560 688,600 -0.02(-1.20%)
Oct 23, 2003 1.480 1.640 1.460 1.579 1,107,100 +0.09(+5.97%)
Oct 22, 2003 1.510 1.540 1.480 1.490 669,400 -0.04(-2.61%)
Oct 21, 2003 1.620 1.650 1.470 1.530 1,223,549 -0.07(-4.38%)
Oct 20, 2003 1.690 1.740 1.520 1.600 1,884,405 -0.08(-4.76%)
Oct 17, 2003 1.590 1.690 1.520 1.680 3,909,254 +0.19(+12.60%)
Oct 16, 2003 1.340 1.570 1.320 1.492 2,990,284 +0.15(+11.34%)
Oct 15, 2003 1.350 1.390 1.310 1.340 1,019,530 +0.02(+1.52%)
Oct 14, 2003 1.280 1.330 1.270 1.320 693,130 +0.04(+3.13%)
Oct 13, 2003 1.340 1.360 1.280 1.280 869,380 -0.03(-2.29%)
Oct 10, 2003 1.410 1.410 1.260 1.310 1,021,474 -0.07(-5.07%)
Oct 09, 2003 1.440 1.460 1.360 1.380 815,523 -0.03(-2.13%)
Oct 08, 2003 1.450 1.500 1.380 1.410 1,087,954 -0.02(-1.40%)
Oct 07, 2003 1.400 1.480 1.360 1.430 1,518,576 +0.08(+5.93%)
Oct 06, 2003 1.380 1.400 1.350 1.350 445,825 +0.00(+0.00%)
Oct 03, 2003 1.410 1.440 1.350 1.350 698,984 -0.10(-6.90%)
Oct 02, 2003 1.470 1.490 1.370 1.450 520,760 +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.