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, 2016 2.870 2.910 2.800 2.810 33,322 -0.08(-2.77%)
Aug 30, 2016 2.900 2.940 2.860 2.890 65,420 -0.01(-0.34%)
Aug 29, 2016 2.830 2.900 2.795 2.900 158,517 +0.12(+4.32%)
Aug 26, 2016 2.800 2.840 2.720 2.780 66,653 -0.02(-0.71%)
Aug 25, 2016 2.790 2.800 2.750 2.800 59,299 -0.01(-0.36%)
Aug 24, 2016 2.790 2.860 2.736 2.810 75,741 +0.01(+0.36%)
Aug 23, 2016 2.750 2.800 2.610 2.800 87,687 +0.08(+2.94%)
Aug 22, 2016 2.600 2.730 2.600 2.720 112,866 +0.13(+5.02%)
Aug 19, 2016 2.600 2.660 2.570 2.590 111,086 -0.01(-0.38%)
Aug 18, 2016 2.580 2.640 2.580 2.600 160,715 +0.01(+0.39%)
Aug 17, 2016 2.590 2.600 2.550 2.590 58,870 +0.00(+0.00%)
Aug 16, 2016 2.640 2.660 2.580 2.590 211,811 -0.07(-2.63%)
Aug 15, 2016 2.780 2.790 2.640 2.660 172,537 -0.10(-3.62%)
Aug 12, 2016 2.740 2.760 2.710 2.760 71,002 +0.03(+1.10%)
Aug 11, 2016 2.670 2.730 2.650 2.730 59,706 +0.05(+1.87%)
Aug 10, 2016 2.700 2.700 2.650 2.680 65,196 -0.04(-1.47%)
Aug 09, 2016 2.930 2.930 2.650 2.720 442,225 -0.24(-8.26%)
Aug 08, 2016 3.000 3.010 2.930 2.965 152,175 -0.02(-0.50%)
Aug 05, 2016 2.890 2.980 2.881 2.980 149,369 +0.10(+3.47%)
Aug 04, 2016 2.900 2.900 2.800 2.880 121,088 -0.01(-0.35%)
Aug 03, 2016 2.880 2.900 2.830 2.890 103,812 +0.03(+1.05%)
Aug 02, 2016 2.870 2.879 2.800 2.860 60,055 +0.01(+0.35%)
Aug 01, 2016 2.840 2.900 2.700 2.850 126,330 +0.04(+1.42%)
Jul 29, 2016 2.760 2.830 2.760 2.810 61,062 +0.05(+1.81%)
Jul 28, 2016 2.750 2.800 2.730 2.760 31,454 +0.00(+0.00%)
Jul 27, 2016 2.780 2.790 2.740 2.760 61,140 +0.01(+0.36%)
Jul 26, 2016 2.760 2.790 2.735 2.750 103,745 +0.00(+0.00%)
Jul 25, 2016 2.790 2.889 2.691 2.750 153,064 -0.04(-1.43%)
Jul 22, 2016 2.690 2.820 2.650 2.790 106,978 +0.08(+2.95%)
Jul 21, 2016 2.750 2.750 2.650 2.710 84,578 -0.02(-0.73%)
Jul 20, 2016 2.760 2.800 2.670 2.730 71,707 -0.04(-1.44%)
Jul 19, 2016 2.800 2.900 2.680 2.770 106,752 -0.03(-1.07%)
Jul 18, 2016 2.870 2.870 2.770 2.800 247,922 -0.05(-1.75%)
Jul 15, 2016 2.870 2.880 2.830 2.850 50,616 -0.03(-1.04%)
Jul 14, 2016 2.900 2.966 2.860 2.880 44,936 +0.00(+0.00%)
Jul 13, 2016 3.000 3.000 2.840 2.880 408,532 -0.09(-3.03%)
Jul 12, 2016 3.000 3.000 2.950 2.970 171,877 -0.02(-0.67%)
Jul 11, 2016 3.000 3.100 2.950 2.990 153,499 +0.01(+0.34%)
Jul 08, 2016 2.900 3.000 2.880 2.980 115,908 +0.10(+3.47%)
Jul 07, 2016 2.930 2.990 2.880 2.880 43,679 +0.02(+0.70%)
Jul 05, 2016 2.900 2.940 2.840 2.860 77,261 -0.02(-0.69%)
Jul 01, 2016 2.830 2.880 2.880 2.880 68,300 +0.07(+2.49%)
Jun 30, 2016 2.800 2.850 2.750 2.810 71,571 +0.03(+1.08%)
Jun 29, 2016 2.730 2.810 2.730 2.780 56,450 +0.07(+2.58%)
Jun 28, 2016 2.620 2.840 2.600 2.710 72,127 +0.12(+4.63%)
Jun 27, 2016 2.750 2.750 2.520 2.590 226,457 -0.19(-6.83%)
Jun 24, 2016 2.750 2.800 2.700 2.780 133,185 -0.09(-2.97%)
Jun 23, 2016 2.860 2.900 2.840 2.865 58,659 +0.01(+0.17%)
Jun 22, 2016 2.910 2.920 2.833 2.860 59,642 -0.02(-0.69%)
Jun 21, 2016 2.940 2.940 2.860 2.880 71,595 -0.04(-1.37%)
Jun 20, 2016 2.900 2.930 2.850 2.920 91,205 +0.07(+2.46%)
Jun 17, 2016 2.850 2.900 2.810 2.850 103,649 +0.02(+0.71%)
Jun 16, 2016 2.830 2.930 2.770 2.830 192,299 +0.00(+0.00%)
Jun 15, 2016 2.750 2.840 2.740 2.830 113,828 +0.08(+2.91%)
Jun 14, 2016 2.800 2.910 2.720 2.750 99,691 -0.05(-1.79%)
Jun 13, 2016 2.820 2.890 2.740 2.800 97,905 -0.02(-0.71%)
Jun 10, 2016 2.890 2.940 2.780 2.820 99,541 -0.06(-2.08%)
Jun 09, 2016 2.890 2.950 2.840 2.880 98,619 -0.03(-1.03%)
Jun 08, 2016 2.960 2.988 2.840 2.910 154,505 -0.04(-1.36%)
Jun 07, 2016 2.970 3.090 2.950 2.950 353,680 -0.01(-0.34%)
Jun 06, 2016 2.730 2.980 2.730 2.960 574,246 +0.24(+8.82%)
Jun 03, 2016 2.740 2.750 2.700 2.720 78,246 -0.01(-0.37%)
Jun 02, 2016 2.660 2.760 2.660 2.730 98,714 +0.05(+1.87%)
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.