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 (%)
Oct 31, 2011 1.500 1.540 1.450 1.540 1,095 -0.01(-0.64%)
Oct 28, 2011 1.570 1.610 1.510 1.550 11,484 -0.02(-1.28%)
Oct 27, 2011 1.410 1.600 1.410 1.570 34,680 +0.12(+7.98%)
Oct 26, 2011 1.460 1.570 1.420 1.454 21,479 -0.05(-3.07%)
Oct 25, 2011 1.430 1.570 1.420 1.500 1,900 +0.01(+0.67%)
Oct 24, 2011 1.570 1.570 1.430 1.490 16,527 -0.01(-0.67%)
Oct 21, 2011 1.520 1.540 1.500 1.500 17,530 +0.02(+1.35%)
Oct 20, 2011 1.530 1.590 1.450 1.480 3,454 -0.01(-0.67%)
Oct 19, 2011 1.550 1.579 1.430 1.490 33,417 +0.11(+7.97%)
Oct 18, 2011 1.500 1.550 1.370 1.380 10,935 -0.03(-2.13%)
Oct 17, 2011 1.410 1.497 1.410 1.410 570 -0.05(-3.69%)
Oct 14, 2011 1.320 1.480 1.320 1.464 900 +0.12(+9.25%)
Oct 13, 2011 1.380 1.390 1.310 1.340 53,593 -0.08(-5.63%)
Oct 12, 2011 1.390 1.580 1.350 1.420 17,051 +0.05(+3.65%)
Oct 11, 2011 1.420 1.469 1.370 1.370 4,616 -0.10(-6.62%)
Oct 10, 2011 1.460 1.470 1.420 1.467 2,300 +0.10(+7.09%)
Oct 07, 2011 1.420 1.430 1.360 1.370 8,864 +0.03(+2.24%)
Oct 06, 2011 1.370 1.370 1.300 1.340 18,896 -0.03(-2.50%)
Oct 05, 2011 1.350 1.374 1.300 1.374 2,540 -0.03(-1.83%)
Oct 04, 2011 1.410 1.530 1.240 1.400 31,848 -0.05(-3.45%)
Oct 03, 2011 1.640 1.640 1.410 1.450 39,869 -0.05(-3.33%)
Sep 30, 2011 1.500 1.500 1.440 1.500 4,976 -0.05(-3.23%)
Sep 29, 2011 1.320 1.650 1.310 1.550 26,656 +0.18(+13.14%)
Sep 28, 2011 1.400 1.450 1.370 1.370 29,120 -0.03(-2.14%)
Sep 27, 2011 1.480 1.480 1.310 1.400 36,701 -0.02(-1.41%)
Sep 26, 2011 1.460 1.500 1.410 1.420 2,470 -0.03(-2.07%)
Sep 23, 2011 1.530 1.530 1.450 1.450 950 +0.04(+2.84%)
Sep 22, 2011 1.500 1.589 1.410 1.410 29,923 -0.10(-6.59%)
Sep 21, 2011 1.570 1.570 1.500 1.510 15,715 -0.03(-1.98%)
Sep 20, 2011 1.580 1.650 1.540 1.540 3,800 -0.03(-1.91%)
Sep 19, 2011 1.750 1.750 1.570 1.570 13,769 -0.17(-9.77%)
Sep 16, 2011 1.650 1.750 1.620 1.740 9,840 +0.14(+8.75%)
Sep 15, 2011 1.680 1.680 1.600 1.600 650 -0.08(-4.76%)
Sep 14, 2011 1.560 1.700 1.560 1.680 24,535 +0.09(+5.66%)
Sep 13, 2011 1.480 1.750 1.430 1.590 9,387 +0.09(+6.00%)
Sep 12, 2011 1.520 1.550 1.440 1.500 5,890 +0.01(+0.54%)
Sep 09, 2011 1.550 1.580 1.485 1.492 10,969 -0.09(-5.57%)
Sep 08, 2011 1.684 1.700 1.580 1.580 11,464 -0.06(-3.66%)
Sep 07, 2011 1.560 1.670 1.460 1.640 30,614 +0.14(+9.33%)
Sep 06, 2011 1.540 1.540 1.490 1.500 12,659 -0.07(-4.46%)
Sep 02, 2011 1.590 1.660 1.570 1.570 19,969 +0.01(+0.64%)
Sep 01, 2011 1.710 1.710 1.480 1.560 11,352 -0.18(-10.34%)
Aug 31, 2011 1.700 1.740 1.580 1.740 11,750 +0.11(+6.80%)
Aug 30, 2011 1.480 1.650 1.480 1.629 13,792 +0.14(+9.34%)
Aug 29, 2011 1.470 1.580 1.440 1.490 14,932 -0.08(-5.10%)
Aug 26, 2011 1.680 1.680 1.520 1.570 8,666 -0.10(-5.99%)
Aug 25, 2011 1.630 1.740 1.630 1.670 4,339 +0.04(+2.45%)
Aug 24, 2011 1.410 1.800 1.410 1.630 38,687 +0.23(+16.43%)
Aug 23, 2011 1.450 1.480 1.400 1.400 400 +0.00(+0.00%)
Aug 22, 2011 1.420 1.450 1.400 1.400 10,650 -0.01(-0.71%)
Aug 19, 2011 1.410 1.480 1.400 1.410 11,536 +0.00(+0.00%)
Aug 18, 2011 1.480 1.570 1.400 1.410 20,118 -0.10(-6.62%)
Aug 17, 2011 1.633 1.633 1.510 1.510 21,002 -0.12(-7.36%)
Aug 16, 2011 1.400 1.750 1.400 1.630 64,213 +0.18(+12.41%)
Aug 15, 2011 1.500 1.560 1.430 1.450 23,402 -0.02(-1.36%)
Aug 12, 2011 1.510 1.510 1.390 1.470 47,867 +0.02(+1.38%)
Aug 11, 2011 1.360 1.492 1.360 1.450 15,256 +0.08(+5.84%)
Aug 10, 2011 1.470 1.500 1.340 1.370 45,996 -0.08(-5.52%)
Aug 09, 2011 1.500 1.580 1.420 1.450 24,402 -0.07(-4.61%)
Aug 08, 2011 1.560 1.620 1.480 1.520 25,054 -0.15(-8.98%)
Aug 05, 2011 1.640 1.750 1.630 1.670 34,619 +0.00(+0.00%)
Aug 04, 2011 1.830 1.830 1.670 1.670 51,396 -0.17(-9.24%)
Aug 03, 2011 1.810 1.900 1.670 1.840 60,719 +0.04(+2.22%)
Aug 02, 2011 1.800 1.850 1.800 1.800 25,009 -0.04(-2.17%)
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.