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, 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%)
Jul 02, 2018 3.700 3.750 3.600 3.750 137,122 +0.00(+0.00%)
Jun 29, 2018 3.750 3.775 3.700 3.750 64,959 +0.00(+0.00%)
Jun 28, 2018 3.800 3.800 3.700 3.750 82,743 +0.00(+0.00%)
Jun 27, 2018 3.800 3.850 3.750 3.750 105,855 -0.10(-2.60%)
Jun 26, 2018 3.800 3.850 3.750 3.850 92,537 +0.10(+2.67%)
Jun 25, 2018 3.850 3.850 3.750 3.750 148,016 -0.15(-3.85%)
Jun 22, 2018 3.900 3.950 3.850 3.900 119,594 -0.05(-1.27%)
Jun 21, 2018 4.000 4.005 3.900 3.950 84,667 -0.05(-1.25%)
Jun 20, 2018 4.050 4.050 3.950 4.000 138,104 +0.05(+1.27%)
Jun 19, 2018 3.950 4.050 3.950 3.950 66,692 -0.02(-0.63%)
Jun 18, 2018 4.000 4.050 3.950 3.975 127,567 -0.02(-0.62%)
Jun 15, 2018 4.000 4.000 4.000 108,618 +0.00(+0.00%)
Jun 14, 2018 3.900 4.050 3.900 4.000 229,900 +0.10(+2.56%)
Jun 13, 2018 3.950 4.000 3.850 3.900 137,979 -0.08(-1.89%)
Jun 12, 2018 4.050 4.100 3.950 3.975 371,372 -0.02(-0.62%)
Jun 11, 2018 3.650 4.150 3.625 4.000 988,746 +0.35(+9.59%)
Jun 08, 2018 3.700 3.700 3.650 3.650 103,608 -0.05(-1.35%)
Jun 07, 2018 3.700 3.750 3.650 3.700 113,599 +0.00(+0.00%)
Jun 06, 2018 3.750 3.750 3.675 3.700 114,814 -0.02(-0.67%)
Jun 05, 2018 3.700 3.750 3.700 3.725 151,800 -0.02(-0.67%)
Jun 04, 2018 3.800 3.800 3.700 3.750 173,320 -0.05(-1.32%)
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.