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 30, 2014 4.530 4.530 4.400 4.460 395,045 -0.09(-1.98%)
Jun 27, 2014 4.400 4.590 4.351 4.550 468,579 +0.11(+2.48%)
Jun 26, 2014 4.330 4.470 4.310 4.440 248,983 +0.11(+2.54%)
Jun 25, 2014 4.450 4.560 4.310 4.330 480,904 -0.08(-1.81%)
Jun 24, 2014 4.700 4.700 4.330 4.410 492,429 -0.25(-5.36%)
Jun 23, 2014 4.280 4.720 4.200 4.660 1,127,210 -0.01(-0.21%)
Jun 20, 2014 4.740 4.800 4.650 4.670 310,138 -0.02(-0.43%)
Jun 19, 2014 4.680 4.800 4.590 4.690 344,026 +0.05(+1.08%)
Jun 18, 2014 4.900 4.910 4.500 4.640 974,840 -0.22(-4.53%)
Jun 17, 2014 4.850 5.110 4.820 4.860 957,801 -0.03(-0.61%)
Jun 16, 2014 4.790 4.990 4.780 4.890 477,510 +0.06(+1.24%)
Jun 13, 2014 5.110 5.130 4.750 4.830 1,041,102 -0.17(-3.40%)
Jun 12, 2014 4.420 5.230 4.420 5.000 4,588,649 +0.59(+13.38%)
Jun 11, 2014 4.500 4.500 4.180 4.410 422,105 +0.18(+4.26%)
Jun 10, 2014 4.250 4.321 4.160 4.230 222,378 +0.07(+1.66%)
Jun 06, 2014 4.180 4.330 4.120 4.161 351,161 -0.10(-2.32%)
Jun 05, 2014 4.020 4.300 4.000 4.260 862,128 +0.22(+5.45%)
Jun 04, 2014 3.890 4.189 3.860 4.040 456,949 +0.10(+2.54%)
Jun 03, 2014 4.310 4.310 3.877 3.940 980,055 -0.26(-6.19%)
Jun 02, 2014 4.210 4.350 4.000 4.200 725,483 -0.13(-3.00%)
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%)
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.