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, 2017 3.500 3.550 3.300 3.325 269,954 -0.07(-2.21%)
May 30, 2017 3.400 3.700 3.350 3.400 681,601 +0.05(+1.49%)
May 26, 2017 3.300 3.350 3.250 3.350 170,919 +0.05(+1.52%)
May 25, 2017 3.300 3.300 3.200 3.300 212,490 +0.05(+1.54%)
May 24, 2017 3.250 3.250 3.150 3.250 205,290 +0.05(+1.56%)
May 23, 2017 3.250 3.250 3.150 3.200 288,523 +0.00(+0.00%)
May 22, 2017 3.200 3.240 3.100 3.200 354,472 +0.10(+3.23%)
May 19, 2017 3.200 3.200 3.050 3.100 197,633 +0.00(+0.00%)
May 18, 2017 2.900 3.200 2.900 3.100 493,433 +0.20(+6.90%)
May 17, 2017 3.050 3.050 2.900 2.900 439,863 -0.10(-3.33%)
May 16, 2017 3.100 3.100 3.000 3.000 328,016 -0.15(-4.76%)
May 15, 2017 3.200 3.250 3.100 3.150 191,163 -0.05(-1.56%)
May 12, 2017 3.200 3.250 3.150 3.200 166,967 +0.00(+0.00%)
May 11, 2017 3.100 3.200 3.050 3.200 199,202 +0.05(+1.59%)
May 10, 2017 3.150 3.200 3.000 3.150 338,594 +0.00(+0.00%)
May 09, 2017 3.200 3.250 2.950 3.150 906,891 -0.15(-4.55%)
May 08, 2017 3.250 3.400 3.250 3.300 323,887 +0.05(+1.54%)
May 05, 2017 3.300 3.350 3.150 3.250 481,280 +0.00(+0.00%)
May 04, 2017 3.400 3.410 3.250 3.250 247,727 -0.05(-1.52%)
May 03, 2017 3.350 3.450 3.250 3.300 306,597 +0.05(+1.54%)
May 02, 2017 3.300 3.400 3.210 3.250 388,862 +0.05(+1.56%)
May 01, 2017 3.250 3.250 3.200 3.200 226,092 +0.00(+0.00%)
Apr 28, 2017 3.200 3.200 3.100 3.200 202,387 +0.05(+1.59%)
Apr 27, 2017 3.150 3.250 3.150 3.150 202,324 +0.00(+0.00%)
Apr 26, 2017 3.050 3.150 3.050 3.150 160,888 +0.05(+1.61%)
Apr 25, 2017 3.050 3.150 3.050 3.100 271,044 +0.00(+0.00%)
Apr 24, 2017 3.050 3.140 3.000 3.100 187,804 +0.00(+0.00%)
Apr 21, 2017 3.150 3.150 3.050 3.100 138,268 -0.05(-1.59%)
Apr 20, 2017 3.100 3.200 3.100 3.150 217,753 +0.00(+0.00%)
Apr 19, 2017 3.100 3.150 3.050 3.150 200,579 +0.10(+3.28%)
Apr 18, 2017 3.000 3.150 2.950 3.050 278,317 +0.00(+0.00%)
Apr 17, 2017 3.150 3.150 3.000 3.050 233,536 -0.05(-1.61%)
Apr 13, 2017 3.250 3.300 3.050 3.100 369,376 -0.10(-3.13%)
Apr 12, 2017 3.150 3.300 3.150 3.200 493,253 +0.05(+1.59%)
Apr 11, 2017 3.100 3.231 3.050 3.150 439,603 +0.00(+0.00%)
Apr 10, 2017 3.150 3.300 3.150 3.150 445,419 -0.05(-1.56%)
Apr 07, 2017 3.050 3.200 3.000 3.200 504,787 +0.20(+6.67%)
Apr 06, 2017 2.950 3.050 2.905 3.000 335,840 +0.10(+3.45%)
Apr 05, 2017 3.100 3.100 2.900 2.900 594,378 -0.15(-4.92%)
Apr 04, 2017 3.000 3.050 3.000 3.050 254,308 +0.05(+1.67%)
Apr 03, 2017 3.150 3.200 3.000 3.000 605,067 +0.05(+1.69%)
Mar 31, 2017 3.050 3.050 2.950 2.950 242,554 -0.10(-3.28%)
Mar 30, 2017 3.050 3.050 2.970 3.050 336,414 +0.05(+1.67%)
Mar 29, 2017 3.050 3.100 3.000 3.000 237,381 +0.00(+0.00%)
Mar 28, 2017 3.000 3.150 2.995 3.000 272,700 +0.00(+0.00%)
Mar 27, 2017 3.000 3.050 2.890 3.000 341,252 +0.00(+0.00%)
Mar 24, 2017 3.150 3.230 2.900 3.000 563,722 -0.15(-4.76%)
Mar 23, 2017 3.100 3.225 3.000 3.150 568,699 +0.05(+1.61%)
Mar 22, 2017 2.850 3.150 2.800 3.100 760,714 +0.20(+6.90%)
Mar 21, 2017 3.000 3.000 2.850 2.900 437,687 -0.05(-1.69%)
Mar 20, 2017 3.150 3.150 2.850 2.950 1,081,192 -0.10(-3.28%)
Mar 17, 2017 3.100 3.150 3.000 3.050 803,925 +0.00(+0.00%)
Mar 16, 2017 3.650 3.650 3.000 3.050 3,220,408 -1.05(-25.61%)
Mar 15, 2017 4.000 4.150 3.900 4.100 706,100 +0.15(+3.80%)
Mar 14, 2017 3.950 4.000 3.850 3.950 337,018 +0.05(+1.28%)
Mar 13, 2017 3.900 3.950 3.850 3.900 344,680 +0.10(+2.63%)
Mar 10, 2017 3.800 3.950 3.750 3.800 355,704 +0.05(+1.33%)
Mar 09, 2017 3.750 4.050 3.650 3.750 464,801 +0.05(+1.35%)
Mar 08, 2017 3.550 3.700 3.550 3.700 180,641 +0.10(+2.78%)
Mar 07, 2017 3.700 3.750 3.500 3.600 429,714 -0.05(-1.37%)
Mar 06, 2017 3.900 3.900 3.650 3.650 233,319 -0.20(-5.19%)
Mar 03, 2017 3.850 3.900 3.800 3.850 267,078 -0.05(-1.28%)
Mar 02, 2017 4.050 4.050 3.875 3.900 130,450 -0.10(-2.50%)
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.