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 29, 2017 4.350 4.350 4.100 4.200 558,404 -0.10(-2.33%)
Sep 28, 2017 4.250 4.350 4.200 4.300 415,233 +0.05(+1.18%)
Sep 27, 2017 4.250 4.250 4.200 4.250 315,896 +0.05(+1.19%)
Sep 26, 2017 4.200 4.250 4.000 4.200 460,062 +0.10(+2.44%)
Sep 25, 2017 4.150 4.250 4.050 4.100 850,760 +0.05(+1.23%)
Sep 22, 2017 3.950 4.150 3.900 4.050 789,527 +0.20(+5.19%)
Sep 21, 2017 3.850 3.950 3.825 3.850 506,092 +0.10(+2.67%)
Sep 20, 2017 3.650 3.850 3.600 3.750 710,092 +0.25(+7.14%)
Sep 19, 2017 3.400 3.500 3.400 3.500 133,154 +0.10(+2.94%)
Sep 18, 2017 3.550 3.600 3.400 3.400 317,337 -0.10(-2.86%)
Sep 15, 2017 3.500 3.600 3.450 3.500 321,357 +0.00(+0.00%)
Sep 14, 2017 3.600 3.650 3.500 3.500 204,254 -0.10(-2.78%)
Sep 13, 2017 3.550 3.650 3.518 3.600 137,745 +0.05(+1.41%)
Sep 12, 2017 3.750 3.800 3.500 3.550 241,918 -0.10(-2.74%)
Sep 11, 2017 3.500 3.750 3.475 3.650 478,072 +0.15(+4.29%)
Sep 08, 2017 3.400 3.500 3.350 3.500 172,246 +0.10(+2.94%)
Sep 07, 2017 3.350 3.400 3.330 3.400 128,664 +0.00(+0.00%)
Sep 06, 2017 3.450 3.450 3.300 3.400 140,430 -0.05(-1.45%)
Sep 05, 2017 3.300 3.450 3.300 3.450 213,886 +0.10(+2.99%)
Sep 01, 2017 3.350 3.350 3.300 3.350 121,245 +0.05(+1.52%)
Aug 31, 2017 3.450 3.450 3.300 3.300 159,085 -0.15(-4.35%)
Aug 30, 2017 3.400 3.500 3.400 3.450 114,453 +0.05(+1.47%)
Aug 29, 2017 3.400 3.400 3.300 3.400 99,251 +0.00(+0.00%)
Aug 28, 2017 3.350 3.425 3.340 3.400 134,341 +0.00(+0.00%)
Aug 25, 2017 3.300 3.400 3.250 3.400 191,925 +0.05(+1.49%)
Aug 24, 2017 3.350 3.350 3.250 3.350 148,031 +0.00(+0.00%)
Aug 23, 2017 3.250 3.350 3.250 3.350 110,782 +0.08(+2.29%)
Aug 22, 2017 3.300 3.350 3.225 3.275 167,435 -0.02(-0.76%)
Aug 21, 2017 3.400 3.400 3.200 3.300 148,079 -0.05(-1.49%)
Aug 18, 2017 3.400 3.400 3.208 3.350 147,901 +0.05(+1.52%)
Aug 17, 2017 3.350 3.450 3.300 3.300 107,466 -0.10(-2.94%)
Aug 16, 2017 3.400 3.425 3.300 3.400 110,989 +0.10(+3.03%)
Aug 15, 2017 3.400 3.450 3.300 3.300 175,589 -0.05(-1.49%)
Aug 14, 2017 3.250 3.425 3.200 3.350 257,915 +0.10(+3.08%)
Aug 11, 2017 3.250 3.285 3.150 3.250 196,700 +0.00(+0.00%)
Aug 10, 2017 3.200 3.490 3.200 3.250 300,377 +0.02(+0.78%)
Aug 09, 2017 3.250 3.390 3.050 3.225 671,405 -0.27(-7.86%)
Aug 08, 2017 3.450 3.600 3.445 3.500 293,447 +0.05(+1.45%)
Aug 07, 2017 3.650 3.700 3.400 3.450 268,526 -0.20(-5.48%)
Aug 04, 2017 3.600 3.550 3.650 123,272 +0.05(+1.39%)
Aug 03, 2017 3.350 3.600 3.350 3.600 174,973 +0.25(+7.46%)
Aug 02, 2017 3.500 3.550 3.250 3.350 369,690 -0.20(-5.63%)
Aug 01, 2017 3.600 3.650 3.500 3.550 227,594 -0.05(-1.39%)
Jul 31, 2017 3.700 3.750 3.550 3.600 231,053 -0.15(-4.00%)
Jul 28, 2017 3.750 3.750 3.700 3.750 104,504 +0.00(+0.00%)
Jul 27, 2017 3.800 3.825 3.650 3.750 280,021 +0.00(+0.00%)
Jul 26, 2017 4.000 4.050 3.750 3.750 466,013 -0.20(-5.06%)
Jul 25, 2017 3.950 4.025 3.900 3.950 322,144 +0.00(+0.00%)
Jul 24, 2017 3.900 3.950 3.850 3.950 145,235 +0.10(+2.60%)
Jul 21, 2017 3.950 3.950 3.750 3.850 358,025 -0.10(-2.53%)
Jul 20, 2017 3.950 3.800 3.950 169,389 +0.15(+3.95%)
Jul 19, 2017 3.850 3.850 3.800 3.800 138,071 -0.05(-1.30%)
Jul 18, 2017 3.850 3.850 3.800 3.850 145,218 +0.00(+0.00%)
Jul 17, 2017 4.000 4.000 3.750 3.850 232,753 -0.05(-1.28%)
Jul 14, 2017 3.950 4.000 3.850 3.900 186,129 +0.00(+0.00%)
Jul 13, 2017 3.950 3.950 3.850 3.900 293,359 +0.00(+0.00%)
Jul 12, 2017 3.800 3.900 3.700 3.900 319,181 +0.20(+5.41%)
Jul 11, 2017 3.700 3.800 3.600 3.700 266,847 +0.10(+2.78%)
Jul 10, 2017 3.600 3.650 3.400 3.600 174,157 +0.05(+1.41%)
Jul 07, 2017 3.750 3.750 3.500 3.550 144,707 -0.15(-4.05%)
Jul 06, 2017 3.600 3.750 3.600 3.700 110,503 +0.00(+0.00%)
Jul 05, 2017 3.600 3.800 3.600 3.700 280,520 +0.10(+2.78%)
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.