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 (%)
Sep 30, 2014 3.300 3.409 3.220 3.250 287,942 -0.04(-1.22%)
Sep 29, 2014 3.290 3.350 3.250 3.290 177,673 -0.04(-1.20%)
Sep 26, 2014 3.260 3.360 3.220 3.330 132,475 +0.12(+3.74%)
Sep 25, 2014 3.330 3.400 3.210 3.210 306,811 -0.16(-4.75%)
Sep 24, 2014 3.320 3.500 3.300 3.370 387,152 +0.06(+1.81%)
Sep 23, 2014 3.220 3.380 3.200 3.310 310,635 +0.08(+2.48%)
Sep 22, 2014 3.300 3.340 3.200 3.230 381,441 -0.14(-4.15%)
Sep 19, 2014 3.560 3.600 3.290 3.370 826,843 -0.19(-5.34%)
Sep 18, 2014 3.600 3.610 3.530 3.560 156,260 -0.01(-0.28%)
Sep 17, 2014 3.570 3.700 3.530 3.570 205,608 +0.00(+0.00%)
Sep 16, 2014 3.550 3.620 3.530 3.570 163,302 -0.01(-0.28%)
Sep 15, 2014 3.730 3.790 3.520 3.580 498,468 -0.18(-4.79%)
Sep 12, 2014 3.900 3.950 3.750 3.760 361,886 -0.11(-2.84%)
Sep 11, 2014 3.880 3.970 3.850 3.870 302,119 +0.00(+0.00%)
Sep 10, 2014 3.810 3.920 3.810 3.870 442,663 +0.06(+1.57%)
Sep 09, 2014 4.180 4.210 3.780 3.810 913,370 -0.37(-8.85%)
Sep 08, 2014 4.150 4.300 4.080 4.180 751,929 +0.04(+0.97%)
Sep 05, 2014 4.250 4.250 4.040 4.140 599,250 -0.12(-2.82%)
Sep 04, 2014 3.880 4.400 3.880 4.260 2,526,381 +0.40(+10.36%)
Sep 03, 2014 3.780 3.880 3.690 3.860 514,754 +0.08(+2.12%)
Sep 02, 2014 3.620 3.821 3.550 3.780 626,280 +0.20(+5.59%)
Aug 29, 2014 3.610 3.580 3.580 3.580 201,000 -0.05(-1.38%)
Aug 28, 2014 3.740 3.760 3.610 3.630 377,119 -0.14(-3.71%)
Aug 27, 2014 3.710 3.830 3.690 3.770 263,487 +0.10(+2.59%)
Aug 26, 2014 3.670 3.750 3.610 3.675 234,024 -0.01(-0.14%)
Aug 25, 2014 3.790 3.838 3.660 3.680 178,125 -0.09(-2.39%)
Aug 22, 2014 3.870 3.900 3.681 3.770 381,844 -0.10(-2.58%)
Aug 21, 2014 3.710 3.950 3.630 3.870 882,097 +0.13(+3.48%)
Aug 20, 2014 3.580 3.750 3.550 3.740 259,449 +0.15(+4.18%)
Aug 19, 2014 3.480 3.600 3.451 3.590 165,112 +0.08(+2.28%)
Aug 18, 2014 3.660 3.660 3.450 3.510 307,349 -0.08(-2.23%)
Aug 15, 2014 3.790 3.830 3.560 3.590 509,350 -0.22(-5.77%)
Aug 14, 2014 3.970 4.020 3.800 3.810 306,037 -0.07(-1.80%)
Aug 13, 2014 4.020 4.020 3.750 3.880 605,798 -0.05(-1.27%)
Aug 12, 2014 3.680 4.100 3.680 3.930 2,408,239 +0.35(+9.78%)
Aug 11, 2014 3.430 3.590 3.400 3.580 537,217 +0.21(+6.23%)
Aug 08, 2014 3.330 3.410 3.260 3.370 188,811 +0.01(+0.30%)
Aug 07, 2014 3.430 3.430 3.301 3.360 227,970 +0.05(+1.51%)
Aug 06, 2014 3.310 3.310 3.250 3.310 110,375 +0.00(+0.00%)
Aug 05, 2014 3.270 3.350 3.240 3.310 205,339 +0.02(+0.61%)
Aug 04, 2014 3.310 3.329 3.185 3.290 183,906 +0.02(+0.61%)
Aug 01, 2014 3.300 3.340 3.130 3.270 702,439 -0.04(-1.21%)
Jul 31, 2014 3.520 3.580 3.300 3.310 501,717 -0.27(-7.54%)
Jul 30, 2014 3.610 3.640 3.520 3.580 332,432 -0.01(-0.28%)
Jul 29, 2014 3.580 3.660 3.560 3.590 155,033 +0.00(+0.00%)
Jul 28, 2014 3.710 3.740 3.550 3.590 408,494 -0.11(-2.97%)
Jul 25, 2014 3.640 3.731 3.640 3.700 458,600 +0.02(+0.54%)
Jul 24, 2014 3.740 3.740 3.625 3.680 352,681 -0.03(-0.81%)
Jul 23, 2014 3.660 3.730 3.610 3.710 406,521 +0.05(+1.37%)
Jul 22, 2014 3.590 3.750 3.550 3.660 718,210 +0.07(+1.95%)
Jul 21, 2014 3.750 3.750 3.580 3.590 856,070 -0.05(-1.37%)
Jul 18, 2014 3.560 3.650 3.520 3.640 791,267 +0.08(+2.25%)
Jul 17, 2014 3.550 3.670 3.510 3.560 515,013 -0.03(-0.84%)
Jul 16, 2014 3.740 3.740 3.560 3.590 362,188 -0.10(-2.71%)
Jul 15, 2014 3.590 3.740 3.550 3.690 470,566 +0.07(+1.93%)
Jul 14, 2014 3.540 3.740 3.520 3.620 1,015,022 +0.11(+3.13%)
Jul 11, 2014 3.550 3.560 3.490 3.510 2,105,786 -0.25(-6.65%)
Jul 10, 2014 3.770 3.860 3.650 3.760 533,047 -0.11(-2.84%)
Jul 09, 2014 3.970 4.080 3.800 3.870 666,156 -0.09(-2.27%)
Jul 08, 2014 4.260 4.260 3.950 3.960 745,181 -0.30(-7.04%)
Jul 07, 2014 4.530 4.550 4.240 4.260 732,496 -0.26(-5.75%)
Jul 03, 2014 4.600 4.520 4.520 4.520 161,300 -0.02(-0.44%)
Jul 02, 2014 4.450 4.730 4.410 4.540 708,006 +0.06(+1.34%)
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.