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 (%)
Nov 30, 2017 3.800 3.950 3.800 3.850 241,989 -0.05(-1.28%)
Nov 29, 2017 3.950 3.950 3.900 3.900 100,251 -0.05(-1.27%)
Nov 28, 2017 3.950 3.950 3.890 3.950 104,404 +0.05(+1.28%)
Nov 27, 2017 3.900 3.950 3.850 3.900 161,754 +0.00(+0.00%)
Nov 24, 2017 3.950 3.950 3.850 3.900 102,468 -0.05(-1.27%)
Nov 22, 2017 3.800 3.950 3.800 3.950 104,103 +0.10(+2.60%)
Nov 21, 2017 3.850 3.900 3.800 3.850 142,520 +0.00(+0.00%)
Nov 20, 2017 3.850 3.900 3.800 3.850 102,687 -0.05(-1.28%)
Nov 17, 2017 3.950 4.000 3.800 3.900 172,451 -0.05(-1.27%)
Nov 16, 2017 3.800 3.950 3.760 3.950 177,351 +0.20(+5.33%)
Nov 15, 2017 3.700 3.800 3.655 3.750 157,836 +0.05(+1.35%)
Nov 14, 2017 3.800 3.850 3.700 3.700 195,922 -0.15(-3.90%)
Nov 13, 2017 4.000 4.050 3.850 3.850 185,561 -0.15(-3.75%)
Nov 10, 2017 3.850 4.000 3.800 4.000 233,512 +0.15(+3.90%)
Nov 09, 2017 3.500 3.900 3.460 3.850 667,428 +0.10(+2.67%)
Nov 08, 2017 3.950 4.000 3.700 3.750 404,406 -0.15(-3.85%)
Nov 07, 2017 3.850 3.950 3.800 3.900 248,323 +0.05(+1.30%)
Nov 06, 2017 3.900 3.975 3.750 3.850 377,947 -0.10(-2.53%)
Nov 03, 2017 4.000 4.040 3.950 3.950 122,832 -0.10(-2.47%)
Nov 02, 2017 4.100 4.100 4.000 4.050 111,795 +0.00(+0.00%)
Nov 01, 2017 4.100 4.100 4.000 4.050 120,689 +0.05(+1.25%)
Oct 31, 2017 4.050 4.100 4.000 4.000 129,461 +0.00(+0.00%)
Oct 30, 2017 4.150 4.200 4.000 4.000 307,448 -0.15(-3.61%)
Oct 27, 2017 4.150 4.200 4.055 4.150 114,928 +0.00(+0.00%)
Oct 26, 2017 4.250 4.250 4.000 4.150 223,092 -0.05(-1.19%)
Oct 25, 2017 4.200 4.250 4.150 4.200 279,985 +0.05(+1.20%)
Oct 24, 2017 4.100 4.200 4.100 4.150 275,509 +0.10(+2.47%)
Oct 23, 2017 4.000 4.100 3.975 4.050 166,142 +0.05(+1.25%)
Oct 20, 2017 4.000 4.100 3.990 4.000 241,252 +0.00(+0.00%)
Oct 19, 2017 4.000 4.000 3.900 4.000 165,521 +0.05(+1.27%)
Oct 18, 2017 4.000 4.000 3.950 3.950 98,040 +0.00(+0.00%)
Oct 17, 2017 3.950 4.000 3.900 3.950 102,664 +0.05(+1.28%)
Oct 16, 2017 3.900 4.000 3.900 3.900 166,456 +0.05(+1.30%)
Oct 13, 2017 3.850 4.000 3.850 3.850 196,143 +0.00(+0.00%)
Oct 12, 2017 4.000 4.000 3.850 3.850 216,859 -0.10(-2.53%)
Oct 11, 2017 4.000 4.050 3.950 3.950 139,541 -0.05(-1.25%)
Oct 10, 2017 4.100 4.150 4.000 4.000 104,904 -0.10(-2.44%)
Oct 09, 2017 4.150 4.150 4.050 4.100 209,960 +0.00(+0.00%)
Oct 06, 2017 4.050 4.140 4.050 4.100 135,665 +0.05(+1.23%)
Oct 05, 2017 4.100 4.200 4.050 4.050 155,589 +0.00(+0.00%)
Oct 04, 2017 4.050 4.200 4.050 4.050 177,411 +0.00(+0.00%)
Oct 03, 2017 4.100 4.110 4.000 4.050 323,999 +0.00(+0.00%)
Oct 02, 2017 4.200 4.250 3.850 4.050 618,460 -0.15(-3.57%)
Sep 29, 2017 4.350 4.350 4.100 4.200 558,404 -0.10(-2.33%)
Sep 28, 2017 4.250 4.350 4.200 4.300 415,233 +0.05(+1.18%)
Sep 27, 2017 4.250 4.250 4.200 4.250 315,896 +0.05(+1.19%)
Sep 26, 2017 4.200 4.250 4.000 4.200 460,062 +0.10(+2.44%)
Sep 25, 2017 4.150 4.250 4.050 4.100 850,760 +0.05(+1.23%)
Sep 22, 2017 3.950 4.150 3.900 4.050 789,527 +0.20(+5.19%)
Sep 21, 2017 3.850 3.950 3.825 3.850 506,092 +0.10(+2.67%)
Sep 20, 2017 3.650 3.850 3.600 3.750 710,092 +0.25(+7.14%)
Sep 19, 2017 3.400 3.500 3.400 3.500 133,154 +0.10(+2.94%)
Sep 18, 2017 3.550 3.600 3.400 3.400 317,337 -0.10(-2.86%)
Sep 15, 2017 3.500 3.600 3.450 3.500 321,357 +0.00(+0.00%)
Sep 14, 2017 3.600 3.650 3.500 3.500 204,254 -0.10(-2.78%)
Sep 13, 2017 3.550 3.650 3.518 3.600 137,745 +0.05(+1.41%)
Sep 12, 2017 3.750 3.800 3.500 3.550 241,918 -0.10(-2.74%)
Sep 11, 2017 3.500 3.750 3.475 3.650 478,072 +0.15(+4.29%)
Sep 08, 2017 3.400 3.500 3.350 3.500 172,246 +0.10(+2.94%)
Sep 07, 2017 3.350 3.400 3.330 3.400 128,664 +0.00(+0.00%)
Sep 06, 2017 3.450 3.450 3.300 3.400 140,430 -0.05(-1.45%)
Sep 05, 2017 3.300 3.450 3.300 3.450 213,886 +0.10(+2.99%)
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.