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 (%)
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%)
Aug 03, 2009 1.580 1.605 1.530 1.570 58,311 +0.00(+0.00%)
Jul 31, 2009 1.540 1.590 1.540 1.570 23,561 +0.04(+2.61%)
Jul 30, 2009 1.530 1.580 1.520 1.530 34,602 -0.05(-3.16%)
Jul 29, 2009 1.600 1.600 1.500 1.580 52,066 -0.01(-0.63%)
Jul 28, 2009 1.600 1.600 1.550 1.590 38,871 +0.00(+0.00%)
Jul 27, 2009 1.626 1.650 1.570 1.590 48,278 +0.02(+1.27%)
Jul 24, 2009 1.510 1.590 1.480 1.570 43,293 +0.06(+3.97%)
Jul 23, 2009 1.470 1.520 1.413 1.510 107,592 +0.03(+2.03%)
Jul 22, 2009 1.550 1.590 1.420 1.480 81,951 -0.07(-4.52%)
Jul 21, 2009 1.560 1.563 1.530 1.550 10,026 -0.01(-0.64%)
Jul 20, 2009 1.550 1.570 1.550 1.560 23,678 +0.01(+0.65%)
Jul 17, 2009 1.560 1.574 1.510 1.550 25,519 -0.07(-4.32%)
Jul 16, 2009 1.610 1.630 1.490 1.620 59,853 +0.02(+1.25%)
Jul 15, 2009 1.670 1.670 1.570 1.600 79,229 +0.00(+0.00%)
Jul 14, 2009 1.590 1.640 1.570 1.600 64,783 -0.01(-0.62%)
Jul 13, 2009 1.610 1.650 1.600 1.610 18,011 -0.04(-2.42%)
Jul 10, 2009 1.610 1.690 1.610 1.650 34,577 +0.00(+0.00%)
Jul 09, 2009 1.630 1.690 1.610 1.650 24,204 +0.02(+1.23%)
Jul 08, 2009 1.750 1.750 1.610 1.630 146,016 -0.12(-6.86%)
Jul 07, 2009 1.750 1.790 1.700 1.750 48,909 +0.01(+0.57%)
Jul 06, 2009 1.800 1.850 1.560 1.740 125,023 -0.01(-0.57%)
Jul 02, 2009 1.510 1.880 1.480 1.750 344,440 +0.14(+8.70%)
Jul 01, 2009 1.700 1.700 1.540 1.610 130,843 -0.15(-8.52%)
Jun 30, 2009 1.750 1.800 1.640 1.760 223,515 +0.09(+5.39%)
Jun 29, 2009 1.470 2.170 1.470 1.670 911,132 +0.27(+19.29%)
Jun 26, 2009 1.250 1.420 1.250 1.400 71,666 +0.12(+9.37%)
Jun 25, 2009 1.280 1.340 1.270 1.280 25,650 +0.01(+0.79%)
Jun 24, 2009 1.290 1.400 1.260 1.270 64,743 -0.14(-9.93%)
Jun 23, 2009 1.340 1.410 1.260 1.410 61,415 +0.06(+4.44%)
Jun 22, 2009 1.400 1.410 1.220 1.350 81,876 +0.01(+0.75%)
Jun 19, 2009 1.260 1.340 1.260 1.340 40,725 +0.08(+6.35%)
Jun 18, 2009 1.250 1.268 1.250 1.260 9,076 +0.04(+3.28%)
Jun 17, 2009 1.200 1.270 1.200 1.220 28,743 -0.01(-0.81%)
Jun 16, 2009 1.240 1.250 1.190 1.230 25,169 -0.05(-3.90%)
Jun 15, 2009 1.270 1.280 1.170 1.280 80,416 -0.05(-3.77%)
Jun 12, 2009 1.330 1.360 1.330 1.330 4,178 -0.01(-0.75%)
Jun 11, 2009 1.340 1.340 1.250 1.340 81,944 -0.02(-1.47%)
Jun 10, 2009 1.460 1.460 1.360 1.360 71,768 -0.12(-8.11%)
Jun 09, 2009 1.420 1.490 1.390 1.480 37,613 +0.05(+3.50%)
Jun 08, 2009 1.360 1.430 1.230 1.430 44,918 +0.14(+10.85%)
Jun 05, 2009 1.300 1.370 1.240 1.290 83,871 +0.02(+1.57%)
Jun 04, 2009 1.100 1.290 1.060 1.270 61,556 +0.15(+13.39%)
Jun 03, 2009 1.200 1.200 1.120 1.120 74,505 -0.07(-5.88%)
Jun 02, 2009 1.110 1.190 1.080 1.190 48,197 +0.11(+10.19%)
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.