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 30, 2014 4.510 4.560 4.170 4.330 591,610 -0.15(-3.35%)
May 29, 2014 4.620 4.680 4.460 4.480 368,740 -0.08(-1.75%)
May 28, 2014 4.670 4.790 4.500 4.560 710,852 -0.11(-2.36%)
May 27, 2014 4.500 4.790 4.410 4.670 1,058,421 +0.23(+5.18%)
May 23, 2014 4.440 4.440 4.440 4.440 387,600 +0.05(+1.14%)
May 22, 2014 4.450 4.594 4.330 4.390 523,016 -0.02(-0.45%)
May 21, 2014 4.600 4.600 4.320 4.410 484,570 -0.18(-3.92%)
May 20, 2014 4.350 4.665 4.320 4.590 963,199 +0.22(+5.03%)
May 19, 2014 4.800 4.850 4.300 4.370 1,849,377 -0.44(-9.15%)
May 16, 2014 4.360 4.850 4.290 4.810 2,534,350 +0.50(+11.60%)
May 15, 2014 4.110 4.416 4.010 4.310 1,870,916 +0.30(+7.48%)
May 14, 2014 3.910 4.290 3.810 4.010 5,546,624 +0.66(+19.70%)
May 13, 2014 3.610 3.620 3.180 3.350 849,199 -0.19(-5.37%)
May 12, 2014 3.470 3.620 3.290 3.540 1,033,986 +0.49(+16.07%)
May 09, 2014 3.090 3.100 2.960 3.050 497,349 -0.06(-1.93%)
May 08, 2014 3.360 3.417 3.080 3.110 583,298 -0.29(-8.53%)
May 07, 2014 3.570 3.600 3.320 3.400 608,966 -0.05(-1.45%)
May 06, 2014 3.730 3.840 3.420 3.450 961,428 -0.28(-7.51%)
May 05, 2014 3.640 4.090 3.530 3.730 4,586,240 +0.36(+10.68%)
May 02, 2014 3.470 3.550 3.310 3.370 272,429 -0.08(-2.32%)
May 01, 2014 3.480 3.560 3.400 3.450 490,606 -0.02(-0.58%)
Apr 30, 2014 3.450 3.510 3.340 3.470 559,535 +0.00(+0.00%)
Apr 29, 2014 3.340 3.680 3.320 3.470 1,569,923 +0.21(+6.44%)
Apr 28, 2014 3.450 3.482 3.210 3.260 888,944 -0.11(-3.26%)
Apr 25, 2014 3.490 3.550 3.370 3.370 531,785 -0.16(-4.53%)
Apr 24, 2014 3.750 3.810 3.425 3.530 1,442,421 -0.15(-4.08%)
Apr 23, 2014 3.660 3.910 3.650 3.680 1,537,839 -0.03(-0.81%)
Apr 22, 2014 4.090 4.240 3.670 3.710 3,439,633 -0.75(-16.82%)
Apr 21, 2014 4.490 4.620 4.320 4.460 971,957 -0.07(-1.55%)
Apr 17, 2014 4.400 4.530 4.530 4.530 902,500 +0.08(+1.80%)
Apr 16, 2014 4.490 4.648 4.300 4.450 761,399 -0.02(-0.45%)
Apr 15, 2014 4.330 4.710 4.240 4.470 1,904,579 +0.16(+3.71%)
Apr 14, 2014 4.340 4.460 4.150 4.310 637,614 -0.02(-0.46%)
Apr 11, 2014 4.290 4.529 4.110 4.330 1,018,299 -0.08(-1.81%)
Apr 10, 2014 4.950 4.960 4.390 4.410 1,634,367 -0.49(-10.00%)
Apr 09, 2014 4.890 5.040 4.720 4.900 958,437 -0.02(-0.41%)
Apr 08, 2014 4.850 5.150 4.810 4.920 2,051,123 +0.18(+3.80%)
Apr 07, 2014 4.770 4.890 4.580 4.740 1,167,340 +0.02(+0.42%)
Apr 04, 2014 5.190 5.270 4.650 4.720 2,213,280 -0.46(-8.88%)
Apr 03, 2014 5.580 5.640 5.110 5.180 1,278,459 -0.39(-7.00%)
Apr 02, 2014 5.410 5.750 5.320 5.570 1,953,501 +0.13(+2.39%)
Apr 01, 2014 5.540 5.920 5.215 5.440 6,611,557 -0.78(-12.54%)
Mar 31, 2014 6.250 6.610 6.020 6.220 5,846,942 +0.40(+6.87%)
Mar 28, 2014 5.430 6.240 5.270 5.820 5,383,960 +0.39(+7.18%)
Mar 27, 2014 5.260 5.970 5.050 5.430 4,627,311 +0.18(+3.43%)
Mar 26, 2014 5.680 5.940 5.160 5.250 5,466,047 -1.00(-16.00%)
Mar 25, 2014 4.150 6.340 4.091 6.250 10,664,554 +2.11(+50.97%)
Mar 24, 2014 4.270 4.470 3.900 4.140 1,069,400 -0.08(-1.90%)
Mar 21, 2014 4.270 4.450 4.031 4.220 627,104 -0.03(-0.71%)
Mar 20, 2014 4.500 4.540 4.210 4.250 561,714 -0.23(-5.13%)
Mar 19, 2014 4.220 4.580 4.160 4.480 1,132,158 +0.27(+6.41%)
Mar 18, 2014 4.160 4.380 4.160 4.210 543,754 -0.01(-0.24%)
Mar 17, 2014 4.190 4.450 4.180 4.220 899,739 +0.03(+0.72%)
Mar 14, 2014 4.350 4.500 4.120 4.190 754,614 -0.19(-4.34%)
Mar 13, 2014 4.390 4.720 4.310 4.380 1,093,171 -0.02(-0.45%)
Mar 12, 2014 4.570 4.690 4.300 4.400 1,025,508 -0.10(-2.22%)
Mar 11, 2014 5.430 5.490 4.370 4.500 4,013,730 -1.15(-20.35%)
Mar 10, 2014 5.290 5.960 4.800 5.650 3,725,189 +0.43(+8.24%)
Mar 07, 2014 4.700 5.450 4.460 5.220 3,807,972 +0.65(+14.22%)
Mar 06, 2014 4.300 4.680 4.150 4.570 3,126,674 +0.30(+7.03%)
Mar 05, 2014 4.000 4.350 4.000 4.270 1,492,971 +0.28(+7.02%)
Mar 04, 2014 4.060 4.200 3.880 3.990 1,593,833 +0.25(+6.68%)
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.