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 28, 2018 3.400 3.450 3.400 3.400 70,900 +0.00(+0.00%)
Sep 27, 2018 3.400 3.500 3.350 3.400 87,908 -0.05(-1.45%)
Sep 26, 2018 3.450 3.490 3.400 3.450 55,871 -0.02(-0.72%)
Sep 25, 2018 3.500 3.500 3.425 3.475 92,246 -0.02(-0.71%)
Sep 24, 2018 3.500 3.533 3.450 3.500 59,920 -0.05(-1.41%)
Sep 21, 2018 3.500 3.550 3.450 3.550 94,300 +0.05(+1.43%)
Sep 20, 2018 3.450 3.500 3.400 3.500 165,331 +0.05(+1.45%)
Sep 19, 2018 3.350 3.500 3.350 3.450 89,241 +0.05(+1.47%)
Sep 18, 2018 3.400 3.450 3.350 3.400 92,600 +0.00(+0.00%)
Sep 17, 2018 3.300 3.450 3.300 3.400 102,237 +0.05(+1.49%)
Sep 14, 2018 3.350 3.400 3.300 3.350 92,100 +0.05(+1.52%)
Sep 13, 2018 3.300 3.350 3.250 3.300 111,699 +0.05(+1.54%)
Sep 12, 2018 3.250 3.300 3.150 3.250 189,240 +0.10(+3.17%)
Sep 11, 2018 3.350 3.390 3.140 3.150 252,163 -0.13(-3.96%)
Sep 10, 2018 3.200 3.300 3.200 3.280 168,344 +0.08(+2.50%)
Sep 07, 2018 3.300 3.350 3.200 3.200 199,100 -0.13(-3.90%)
Sep 06, 2018 3.400 3.400 3.300 3.330 64,122 -0.02(-0.60%)
Sep 05, 2018 3.300 3.440 3.300 3.350 119,255 +0.00(+0.00%)
Sep 04, 2018 3.350 3.400 3.300 3.350 79,789 +0.00(+0.00%)
Aug 31, 2018 3.350 3.350 3.350 0 -0.05(-1.47%)
Aug 30, 2018 3.400 3.490 3.400 3.400 57,143 -0.05(-1.45%)
Aug 29, 2018 3.450 3.500 3.400 3.450 47,787 +0.05(+1.47%)
Aug 28, 2018 3.500 3.500 3.400 3.400 88,387 -0.05(-1.45%)
Aug 27, 2018 3.500 3.500 3.400 3.450 111,423 -0.02(-0.72%)
Aug 24, 2018 3.500 3.600 3.375 3.475 184,400 +0.08(+2.21%)
Aug 23, 2018 3.350 3.400 3.350 3.400 114,206 +0.00(+0.00%)
Aug 22, 2018 3.400 3.400 3.300 3.400 103,904 +0.00(+0.00%)
Aug 21, 2018 3.400 3.450 3.350 3.400 131,310 -0.05(-1.45%)
Aug 20, 2018 3.400 3.450 3.340 3.450 95,599 +0.05(+1.47%)
Aug 17, 2018 3.400 3.490 3.400 3.400 57,800 +0.00(+0.00%)
Aug 16, 2018 3.350 3.500 3.300 3.400 127,050 +0.05(+1.49%)
Aug 15, 2018 3.250 3.400 3.250 3.350 166,252 +0.05(+1.52%)
Aug 14, 2018 3.550 3.550 3.300 3.300 230,171 -0.25(-7.04%)
Aug 13, 2018 3.550 3.600 3.550 3.550 82,417 +0.00(+0.00%)
Aug 10, 2018 3.550 3.600 3.160 3.550 329,900 +0.00(+0.00%)
Aug 09, 2018 3.500 3.550 3.500 3.550 72,563 +0.00(+0.00%)
Aug 08, 2018 3.900 3.920 3.500 3.550 319,219 -0.35(-8.97%)
Aug 07, 2018 3.950 4.000 3.900 3.900 299,590 -0.05(-1.27%)
Aug 06, 2018 4.000 4.000 3.900 3.950 114,680 +0.00(+0.00%)
Aug 03, 2018 3.900 3.950 3.875 3.950 73,700 +0.10(+2.60%)
Aug 02, 2018 3.850 3.900 3.800 3.850 86,075 -0.03(-0.77%)
Aug 01, 2018 3.900 3.950 3.850 3.880 69,301 -0.02(-0.51%)
Jul 31, 2018 4.000 4.000 3.900 3.900 111,373 -0.05(-1.27%)
Jul 30, 2018 4.000 4.000 3.900 3.950 58,962 +0.00(+0.00%)
Jul 27, 2018 4.000 4.000 3.950 3.950 50,200 -0.05(-1.25%)
Jul 26, 2018 4.000 4.000 3.950 4.000 95,482 +0.00(+0.00%)
Jul 25, 2018 3.900 4.000 3.850 4.000 156,179 +0.15(+3.90%)
Jul 24, 2018 3.800 3.900 3.800 3.850 44,073 +0.00(+0.00%)
Jul 23, 2018 3.800 3.850 3.750 3.850 75,714 +0.05(+1.32%)
Jul 20, 2018 3.750 3.900 3.750 3.800 162,263 +0.10(+2.70%)
Jul 19, 2018 3.750 3.800 3.700 3.700 39,305 -0.10(-2.63%)
Jul 18, 2018 3.750 3.800 3.700 3.800 55,230 +0.00(+0.00%)
Jul 17, 2018 3.750 3.800 3.700 3.800 91,037 +0.10(+2.70%)
Jul 16, 2018 3.800 3.800 3.700 3.700 129,544 -0.10(-2.63%)
Jul 13, 2018 3.700 3.800 3.700 3.800 46,179 +0.05(+1.33%)
Jul 12, 2018 3.800 3.800 3.750 3.750 32,804 -0.05(-1.32%)
Jul 11, 2018 3.850 3.850 3.750 3.800 79,255 +0.00(+0.00%)
Jul 10, 2018 3.750 3.850 3.750 3.800 102,422 +0.05(+1.33%)
Jul 09, 2018 3.850 3.900 3.710 3.750 171,561 -0.10(-2.60%)
Jul 06, 2018 3.800 3.900 3.790 3.850 81,261 +0.05(+1.32%)
Jul 05, 2018 3.800 3.850 3.750 3.800 103,012 +0.00(+0.00%)
Jul 03, 2018 3.800 3.800 3.800 0 +0.05(+1.33%)
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.