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 (%)
May 29, 2009 1.035 1.100 1.000 1.100 48,791 +0.06(+5.78%)
May 28, 2009 0.9600 1.040 0.9599 1.040 39,476 +0.07(+7.18%)
May 27, 2009 0.9700 0.9702 0.9700 0.9702 3,042 +0.00(+0.02%)
May 26, 2009 0.9200 0.9900 0.9200 0.9700 11,524 +0.05(+5.43%)
May 22, 2009 0.9500 0.9655 0.9200 0.9200 24,724 -0.03(-3.16%)
May 21, 2009 0.9500 0.9601 0.9500 0.9500 20,716 +0.00(+0.00%)
May 20, 2009 1.100 1.130 0.9500 0.9500 47,518 -0.11(-10.39%)
May 19, 2009 1.030 1.090 1.000 1.060 36,911 +0.00(+0.01%)
May 18, 2009 1.040 1.070 1.030 1.060 23,905 +0.03(+2.91%)
May 15, 2009 1.030 1.050 1.000 1.030 66,245 +0.00(+0.01%)
May 14, 2009 0.9900 1.150 0.9100 1.030 94,525 +0.08(+8.41%)
May 13, 2009 0.9500 1.000 0.9200 0.9500 43,027 +0.00(+0.00%)
May 12, 2009 1.000 1.000 0.8800 0.9500 8,783 -0.05(-5.00%)
May 11, 2009 0.9300 1.000 0.9300 1.000 34,683 +0.02(+2.04%)
May 08, 2009 0.9600 0.9800 0.8600 0.9800 35,234 +0.06(+6.52%)
May 07, 2009 1.140 1.160 0.7700 0.9200 67,006 -0.20(-17.86%)
May 06, 2009 1.060 1.200 1.060 1.120 41,181 +0.10(+9.82%)
May 05, 2009 0.9200 1.030 0.9200 1.020 39,118 +0.07(+7.36%)
May 04, 2009 0.9000 0.9701 0.9000 0.9500 59,902 +0.07(+7.95%)
May 01, 2009 0.9200 0.9200 0.8100 0.8800 7,613 -0.01(-1.12%)
Apr 30, 2009 0.8700 0.9160 0.8700 0.8900 31,945 +0.05(+5.95%)
Apr 29, 2009 0.8700 0.9200 0.8400 0.8400 4,388 -0.05(-5.63%)
Apr 28, 2009 0.8600 0.9200 0.8600 0.8901 10,284 +0.03(+3.50%)
Apr 27, 2009 0.9300 0.9300 0.8600 0.8600 91,811 -0.06(-6.52%)
Apr 24, 2009 0.8200 0.9200 0.8188 0.9200 43,636 +0.10(+12.20%)
Apr 23, 2009 0.8001 0.8200 0.8000 0.8200 17,500 -0.01(-1.20%)
Apr 22, 2009 0.6900 0.8500 0.6900 0.8300 93,167 +0.14(+20.29%)
Apr 21, 2009 0.7000 0.7000 0.6800 0.6900 22,042 +0.01(+1.47%)
Apr 20, 2009 0.7700 0.7700 0.6700 0.6800 35,654 -0.05(-6.85%)
Apr 17, 2009 0.7400 0.7800 0.6800 0.7300 44,013 +0.00(+0.00%)
Apr 16, 2009 0.7500 0.7800 0.7300 0.7300 45,488 -0.01(-1.35%)
Apr 15, 2009 0.8100 0.8100 0.7300 0.7400 30,474 -0.07(-8.64%)
Apr 14, 2009 0.8299 0.8299 0.7700 0.8100 35,026 -0.02(-2.41%)
Apr 13, 2009 0.8789 0.8789 0.8000 0.8300 29,860 -0.05(-5.68%)
Apr 09, 2009 0.8401 0.8800 0.8003 0.8800 11,113 +0.01(+1.15%)
Apr 08, 2009 0.8500 0.8900 0.8500 0.8700 32,941 +0.02(+2.35%)
Apr 07, 2009 0.8500 0.9000 0.8500 0.8500 20,939 -0.05(-5.56%)
Apr 06, 2009 0.9000 0.9000 0.8500 0.9000 21,403 +0.03(+3.45%)
Apr 03, 2009 0.8000 0.8899 0.8000 0.8700 36,606 +0.07(+8.75%)
Apr 02, 2009 0.8000 0.8700 0.7600 0.8000 86,019 +0.06(+8.11%)
Apr 01, 2009 0.8000 0.8000 0.7200 0.7400 23,380 -0.04(-5.13%)
Mar 31, 2009 0.6800 0.8300 0.6800 0.7800 103,423 +0.10(+14.72%)
Mar 30, 2009 0.6200 0.6800 0.6200 0.6799 23,870 +0.02(+3.02%)
Mar 26, 2009 0.6600 0.7200 0.6600 0.6600 32,470 -0.02(-2.94%)
Mar 25, 2009 0.7000 0.7100 0.6800 0.6800 20,273 -0.02(-2.86%)
Mar 24, 2009 0.7200 0.7200 0.6100 0.7000 8,396 +0.00(+0.00%)
Mar 23, 2009 0.7000 0.7000 0.5998 0.7000 62,317 -0.00(-0.01%)
Mar 20, 2009 0.7100 0.7400 0.6500 0.7001 33,462 -0.01(-1.39%)
Mar 19, 2009 0.6100 0.7700 0.6100 0.7100 59,698 +0.10(+16.39%)
Mar 18, 2009 0.6100 0.6701 0.6100 0.6100 41,686 +0.00(+0.49%)
Mar 17, 2009 0.4400 0.6400 0.4400 0.6070 86,324 +0.17(+37.64%)
Mar 16, 2009 0.4300 0.4700 0.4300 0.4410 56,167 +0.00(+0.23%)
Mar 13, 2009 0.4301 0.4700 0.4300 0.4400 11,089 +0.01(+2.33%)
Mar 12, 2009 0.4600 0.4600 0.4300 0.4300 2,056 -0.02(-4.44%)
Mar 11, 2009 0.4300 0.4599 0.4300 0.4500 41,074 -0.02(-3.95%)
Mar 10, 2009 0.4600 0.4700 0.4600 0.4685 42,098 -0.00(-0.32%)
Mar 09, 2009 0.4700 0.4700 0.4600 0.4700 58,644 +0.00(+0.00%)
Mar 06, 2009 0.4700 0.4700 0.4500 0.4700 64,950 +0.00(+0.00%)
Mar 05, 2009 0.4000 0.4700 0.4000 0.4700 65,295 +0.01(+2.17%)
Mar 04, 2009 0.4500 0.4600 0.4200 0.4600 115,569 +0.07(+17.65%)
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.