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 (%)
Jul 31, 2009 1.540 1.590 1.540 1.570 23,561 +0.04(+2.61%)
Jul 30, 2009 1.530 1.580 1.520 1.530 34,602 -0.05(-3.16%)
Jul 29, 2009 1.600 1.600 1.500 1.580 52,066 -0.01(-0.63%)
Jul 28, 2009 1.600 1.600 1.550 1.590 38,871 +0.00(+0.00%)
Jul 27, 2009 1.626 1.650 1.570 1.590 48,278 +0.02(+1.27%)
Jul 24, 2009 1.510 1.590 1.480 1.570 43,293 +0.06(+3.97%)
Jul 23, 2009 1.470 1.520 1.413 1.510 107,592 +0.03(+2.03%)
Jul 22, 2009 1.550 1.590 1.420 1.480 81,951 -0.07(-4.52%)
Jul 21, 2009 1.560 1.563 1.530 1.550 10,026 -0.01(-0.64%)
Jul 20, 2009 1.550 1.570 1.550 1.560 23,678 +0.01(+0.65%)
Jul 17, 2009 1.560 1.574 1.510 1.550 25,519 -0.07(-4.32%)
Jul 16, 2009 1.610 1.630 1.490 1.620 59,853 +0.02(+1.25%)
Jul 15, 2009 1.670 1.670 1.570 1.600 79,229 +0.00(+0.00%)
Jul 14, 2009 1.590 1.640 1.570 1.600 64,783 -0.01(-0.62%)
Jul 13, 2009 1.610 1.650 1.600 1.610 18,011 -0.04(-2.42%)
Jul 10, 2009 1.610 1.690 1.610 1.650 34,577 +0.00(+0.00%)
Jul 09, 2009 1.630 1.690 1.610 1.650 24,204 +0.02(+1.23%)
Jul 08, 2009 1.750 1.750 1.610 1.630 146,016 -0.12(-6.86%)
Jul 07, 2009 1.750 1.790 1.700 1.750 48,909 +0.01(+0.57%)
Jul 06, 2009 1.800 1.850 1.560 1.740 125,023 -0.01(-0.57%)
Jul 02, 2009 1.510 1.880 1.480 1.750 344,440 +0.14(+8.70%)
Jul 01, 2009 1.700 1.700 1.540 1.610 130,843 -0.15(-8.52%)
Jun 30, 2009 1.750 1.800 1.640 1.760 223,515 +0.09(+5.39%)
Jun 29, 2009 1.470 2.170 1.470 1.670 911,132 +0.27(+19.29%)
Jun 26, 2009 1.250 1.420 1.250 1.400 71,666 +0.12(+9.37%)
Jun 25, 2009 1.280 1.340 1.270 1.280 25,650 +0.01(+0.79%)
Jun 24, 2009 1.290 1.400 1.260 1.270 64,743 -0.14(-9.93%)
Jun 23, 2009 1.340 1.410 1.260 1.410 61,415 +0.06(+4.44%)
Jun 22, 2009 1.400 1.410 1.220 1.350 81,876 +0.01(+0.75%)
Jun 19, 2009 1.260 1.340 1.260 1.340 40,725 +0.08(+6.35%)
Jun 18, 2009 1.250 1.268 1.250 1.260 9,076 +0.04(+3.28%)
Jun 17, 2009 1.200 1.270 1.200 1.220 28,743 -0.01(-0.81%)
Jun 16, 2009 1.240 1.250 1.190 1.230 25,169 -0.05(-3.90%)
Jun 15, 2009 1.270 1.280 1.170 1.280 80,416 -0.05(-3.77%)
Jun 12, 2009 1.330 1.360 1.330 1.330 4,178 -0.01(-0.75%)
Jun 11, 2009 1.340 1.340 1.250 1.340 81,944 -0.02(-1.47%)
Jun 10, 2009 1.460 1.460 1.360 1.360 71,768 -0.12(-8.11%)
Jun 09, 2009 1.420 1.490 1.390 1.480 37,613 +0.05(+3.50%)
Jun 08, 2009 1.360 1.430 1.230 1.430 44,918 +0.14(+10.85%)
Jun 05, 2009 1.300 1.370 1.240 1.290 83,871 +0.02(+1.57%)
Jun 04, 2009 1.100 1.290 1.060 1.270 61,556 +0.15(+13.39%)
Jun 03, 2009 1.200 1.200 1.120 1.120 74,505 -0.07(-5.88%)
Jun 02, 2009 1.110 1.190 1.080 1.190 48,197 +0.11(+10.19%)
Jun 01, 2009 1.060 2.000 1.060 1.080 60,058 -0.02(-1.82%)
May 29, 2009 1.035 1.100 1.000 1.100 48,791 +0.06(+5.78%)
May 28, 2009 0.9600 1.040 0.9599 1.040 39,476 +0.07(+7.18%)
May 27, 2009 0.9700 0.9702 0.9700 0.9702 3,042 +0.00(+0.02%)
May 26, 2009 0.9200 0.9900 0.9200 0.9700 11,524 +0.05(+5.43%)
May 22, 2009 0.9500 0.9655 0.9200 0.9200 24,724 -0.03(-3.16%)
May 21, 2009 0.9500 0.9601 0.9500 0.9500 20,716 +0.00(+0.00%)
May 20, 2009 1.100 1.130 0.9500 0.9500 47,518 -0.11(-10.39%)
May 19, 2009 1.030 1.090 1.000 1.060 36,911 +0.00(+0.01%)
May 18, 2009 1.040 1.070 1.030 1.060 23,905 +0.03(+2.91%)
May 15, 2009 1.030 1.050 1.000 1.030 66,245 +0.00(+0.01%)
May 14, 2009 0.9900 1.150 0.9100 1.030 94,525 +0.08(+8.41%)
May 13, 2009 0.9500 1.000 0.9200 0.9500 43,027 +0.00(+0.00%)
May 12, 2009 1.000 1.000 0.8800 0.9500 8,783 -0.05(-5.00%)
May 11, 2009 0.9300 1.000 0.9300 1.000 34,683 +0.02(+2.04%)
May 08, 2009 0.9600 0.9800 0.8600 0.9800 35,234 +0.06(+6.52%)
May 07, 2009 1.140 1.160 0.7700 0.9200 67,006 -0.20(-17.86%)
May 06, 2009 1.060 1.200 1.060 1.120 41,181 +0.10(+9.82%)
May 05, 2009 0.9200 1.030 0.9200 1.020 39,118 +0.07(+7.36%)
May 04, 2009 0.9000 0.9701 0.9000 0.9500 59,902 +0.07(+7.95%)
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.