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 (%)
May 31, 2006 0.2700 0.2811 0.2600 0.2625 11,257,604 +0.00(+0.96%)
May 30, 2006 0.2705 0.2810 0.2600 0.2600 3,061,852 +0.00(+0.00%)
May 26, 2006 0.2500 0.2800 0.2500 0.2600 1,435,863 +0.00(+0.00%)
May 25, 2006 0.2500 0.2800 0.2400 0.2600 1,907,771 -0.01(-3.35%)
May 24, 2006 0.3050 0.3200 0.2501 0.2690 7,306,445 -0.03(-10.33%)
May 23, 2006 0.3290 0.3400 0.3000 0.3000 2,399,072 -0.03(-9.09%)
May 22, 2006 0.3200 0.3390 0.3000 0.3300 1,791,306 +0.00(+0.30%)
May 19, 2006 0.3450 0.3490 0.3193 0.3290 1,577,554 -0.02(-4.64%)
May 18, 2006 0.3250 0.3490 0.3205 0.3450 1,674,752 +0.02(+7.78%)
May 17, 2006 0.3200 0.3300 0.3189 0.3201 1,325,459 +0.00(+0.03%)
May 16, 2006 0.3001 0.3500 0.3001 0.3200 2,783,911 -0.03(-8.57%)
May 15, 2006 0.3500 0.3900 0.3411 0.3500 2,587,834 +0.00(+0.00%)
May 12, 2006 0.3800 0.3940 0.3000 0.3500 9,356,222 -0.03(-7.89%)
May 11, 2006 0.4000 0.4100 0.3750 0.3800 4,337,810 -0.03(-6.59%)
May 10, 2006 0.4200 0.4300 0.3900 0.4068 3,308,636 -0.01(-3.14%)
May 09, 2006 0.4388 0.4410 0.4200 0.4200 880,150 -0.01(-2.33%)
May 08, 2006 0.4300 0.4400 0.4203 0.4300 407,886 +0.00(+0.00%)
May 05, 2006 0.4120 0.4400 0.4120 0.4300 3,899,268 +0.01(+2.38%)
May 04, 2006 0.4120 0.4340 0.4120 0.4200 10,009,821 +0.01(+2.51%)
May 03, 2006 0.4150 0.4365 0.4001 0.4097 21,918,612 -0.00(-0.07%)
May 02, 2006 0.4150 0.4300 0.4100 0.4100 1,664,064 +0.00(+0.00%)
May 01, 2006 0.4200 0.4402 0.4000 0.4100 6,555,569 -0.01(-1.51%)
Apr 28, 2006 0.4100 0.4300 0.4100 0.4163 1,571,000 +0.01(+1.26%)
Apr 27, 2006 0.4400 0.4421 0.4100 0.4111 16,374,204 -0.02(-3.97%)
Apr 26, 2006 0.4300 0.4600 0.4250 0.4281 4,170,056 -0.01(-2.68%)
Apr 25, 2006 0.4320 0.4500 0.4300 0.4399 1,533,253 +0.01(+2.30%)
Apr 24, 2006 0.4500 0.4540 0.4298 0.4300 3,418,156 -0.02(-4.44%)
Apr 21, 2006 0.4590 0.4711 0.4424 0.4500 10,918,433 -0.00(-0.04%)
Apr 20, 2006 0.4800 0.4800 0.4500 0.4502 2,805,488 -0.04(-7.56%)
Apr 19, 2006 0.4500 0.4900 0.4400 0.4870 7,197,103 +0.05(+10.68%)
Apr 18, 2006 0.4300 0.4515 0.4300 0.4400 16,675,538 +0.01(+3.51%)
Apr 17, 2006 0.4400 0.4500 0.4200 0.4251 5,384,469 -0.01(-1.98%)
Apr 13, 2006 0.4288 0.4400 0.4200 0.4337 6,254,630 +0.01(+2.75%)
Apr 12, 2006 0.4464 0.4600 0.4200 0.4221 6,690,166 -0.02(-5.44%)
Apr 11, 2006 0.4498 0.4800 0.4200 0.4464 10,724,724 +0.01(+3.33%)
Apr 10, 2006 0.5630 0.5799 0.4300 0.4320 37,414,564 -0.10(-18.15%)
Apr 07, 2006 0.5300 0.5390 0.5000 0.5278 772,389 +0.03(+5.56%)
Apr 06, 2006 0.5100 0.5200 0.4940 0.5000 1,705,437 -0.01(-1.19%)
Apr 05, 2006 0.4994 0.5200 0.4926 0.5060 1,131,184 -0.00(-0.78%)
Apr 04, 2006 0.4624 0.5100 0.4597 0.5100 1,321,810 +0.05(+10.63%)
Apr 03, 2006 0.4900 0.5000 0.4590 0.4610 1,707,370 -0.03(-5.92%)
Mar 31, 2006 0.4900 0.5250 0.4800 0.4900 5,249,040 -0.03(-5.22%)
Mar 30, 2006 0.5298 0.5397 0.4900 0.5170 1,898,167 -0.01(-2.45%)
Mar 29, 2006 0.5700 0.6000 0.5100 0.5300 5,110,801 -0.02(-2.75%)
Mar 28, 2006 0.5300 0.5800 0.5125 0.5450 3,372,453 +0.03(+4.81%)
Mar 27, 2006 0.5100 0.5300 0.5000 0.5200 770,280 +0.01(+1.96%)
Mar 24, 2006 0.4900 0.5100 0.4696 0.5100 1,297,056 +0.02(+4.08%)
Mar 23, 2006 0.4800 0.5050 0.4800 0.4900 1,209,500 +0.01(+2.10%)
Mar 22, 2006 0.5011 0.5210 0.4699 0.4799 4,896,100 +0.01(+2.11%)
Mar 21, 2006 0.4700 0.4726 0.4550 0.4700 1,292,532 +0.02(+4.44%)
Mar 20, 2006 0.4210 0.4650 0.4200 0.4500 1,839,141 +0.02(+4.65%)
Mar 17, 2006 0.4400 0.4400 0.4215 0.4300 465,254 -0.00(-1.13%)
Mar 16, 2006 0.4200 0.4510 0.4200 0.4349 1,062,004 +0.00(+1.14%)
Mar 15, 2006 0.4300 0.4500 0.4300 0.4300 1,116,826 -0.01(-1.15%)
Mar 14, 2006 0.4200 0.4400 0.4030 0.4350 2,043,228 +0.02(+3.57%)
Mar 13, 2006 0.4480 0.4550 0.4200 0.4200 579,868 -0.01(-2.33%)
Mar 10, 2006 0.4200 0.4400 0.4150 0.4300 589,929 +0.00(+0.00%)
Mar 09, 2006 0.4500 0.4500 0.4100 0.4300 3,192,301 -0.01(-1.69%)
Mar 08, 2006 0.4700 0.4775 0.4291 0.4374 6,565,751 +0.01(+1.72%)
Mar 07, 2006 0.4300 0.4580 0.4100 0.4300 2,375,069 +0.02(+3.86%)
Mar 06, 2006 0.4120 0.4300 0.4100 0.4140 1,124,336 +0.01(+3.47%)
Mar 03, 2006 0.4200 0.4297 0.4000 0.4001 1,501,242 -0.02(-4.74%)
Mar 02, 2006 0.4400 0.4401 0.4100 0.4200 1,749,480 -0.02(-4.55%)
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.