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 28, 2004 2.650 2.650 2.520 2.540 1,017,300 -0.10(-3.79%)
May 27, 2004 2.650 2.740 2.480 2.640 3,195,700 +0.09(+3.53%)
May 26, 2004 2.410 2.620 2.410 2.550 2,800,000 +0.18(+7.59%)
May 25, 2004 2.280 2.400 2.260 2.370 1,407,900 +0.11(+4.87%)
May 24, 2004 2.380 2.380 2.260 2.260 795,700 -0.03(-1.31%)
May 21, 2004 2.380 2.420 2.260 2.290 872,100 -0.04(-1.72%)
May 20, 2004 2.450 2.500 2.310 2.330 1,190,900 +0.00(+0.00%)
May 19, 2004 2.260 2.540 2.240 2.330 2,889,900 +0.09(+4.02%)
May 18, 2004 2.220 2.320 2.210 2.240 1,123,200 +0.00(+0.00%)
May 17, 2004 2.370 2.390 2.210 2.240 2,015,900 -0.11(-4.68%)
May 14, 2004 2.411 2.550 2.300 2.350 1,528,500 -0.14(-5.62%)
May 13, 2004 2.400 2.660 2.350 2.490 3,831,200 -0.33(-11.70%)
May 12, 2004 2.900 2.960 2.760 2.820 4,099,900 +0.07(+2.55%)
May 11, 2004 2.720 2.790 2.600 2.750 1,569,300 +0.26(+10.44%)
May 10, 2004 2.520 2.650 2.360 2.490 2,229,000 -0.17(-6.39%)
May 07, 2004 2.600 2.840 2.600 2.660 1,476,100 -0.03(-1.12%)
May 06, 2004 2.720 2.840 2.630 2.690 2,028,900 -0.08(-2.89%)
May 05, 2004 2.630 2.900 2.620 2.770 4,057,300 +0.21(+8.20%)
May 04, 2004 2.390 2.590 2.290 2.560 3,331,500 +0.34(+15.32%)
May 03, 2004 2.350 2.450 2.210 2.220 2,305,700 -0.10(-4.23%)
Apr 30, 2004 2.580 2.630 2.290 2.318 3,633,600 -0.27(-10.50%)
Apr 29, 2004 2.630 2.860 2.500 2.590 3,869,100 -0.11(-4.07%)
Apr 28, 2004 2.950 2.960 2.600 2.700 3,193,600 -0.21(-7.22%)
Apr 27, 2004 3.070 3.110 2.880 2.910 3,529,600 -0.13(-4.28%)
Apr 26, 2004 3.170 3.210 3.020 3.040 2,638,000 -0.01(-0.33%)
Apr 23, 2004 2.920 3.210 2.820 3.050 7,151,400 +0.23(+8.16%)
Apr 22, 2004 2.990 3.090 2.810 2.820 3,804,000 -0.11(-3.75%)
Apr 21, 2004 3.190 3.210 2.900 2.930 6,329,800 -0.13(-4.25%)
Apr 20, 2004 3.400 3.550 3.050 3.060 7,763,600 -0.57(-15.70%)
Apr 19, 2004 3.510 3.780 3.470 3.630 8,952,800 +0.22(+6.45%)
Apr 16, 2004 3.420 3.720 3.300 3.410 10,434,700 +0.06(+1.79%)
Apr 15, 2004 3.600 3.740 3.300 3.350 15,267,800 -0.29(-7.97%)
Apr 14, 2004 3.900 4.260 3.500 3.640 37,470,000 -0.21(-5.45%)
Apr 13, 2004 3.200 4.340 2.810 3.850 46,985,900 +0.70(+22.22%)
Apr 12, 2004 3.150 3.530 3.010 3.150 21,510,900 +0.18(+6.06%)
Apr 08, 2004 2.820 3.390 2.800 2.970 30,723,000 +0.13(+4.58%)
Apr 07, 2004 2.240 2.940 2.180 2.840 35,960,400 +0.66(+30.28%)
Apr 06, 2004 2.000 2.220 1.990 2.180 5,111,300 +0.20(+10.10%)
Apr 05, 2004 1.930 1.990 1.920 1.980 657,000 +0.06(+3.13%)
Apr 02, 2004 1.930 1.960 1.900 1.920 853,000 +0.02(+1.05%)
Apr 01, 2004 1.910 1.930 1.900 1.900 532,500 -0.01(-0.52%)
Mar 31, 2004 1.950 1.950 1.860 1.910 1,476,200 -0.02(-1.04%)
Mar 30, 2004 1.950 1.960 1.900 1.930 638,500 -0.01(-0.52%)
Mar 29, 2004 1.940 1.980 1.890 1.940 998,400 +0.02(+1.04%)
Mar 26, 2004 1.950 1.950 1.910 1.920 471,900 -0.01(-0.52%)
Mar 25, 2004 1.920 1.950 1.880 1.930 1,270,900 +0.05(+2.66%)
Mar 24, 2004 2.070 2.070 1.850 1.880 2,585,400 -0.15(-7.39%)
Mar 23, 2004 2.100 2.120 2.010 2.030 1,355,100 -0.03(-1.46%)
Mar 22, 2004 2.050 2.150 2.000 2.060 2,695,300 +0.05(+2.49%)
Mar 19, 2004 2.070 2.070 2.010 2.010 762,300 -0.04(-1.95%)
Mar 18, 2004 2.070 2.070 2.020 2.050 687,100 -0.02(-0.97%)
Mar 17, 2004 2.020 2.090 2.010 2.070 1,352,700 +0.06(+2.99%)
Mar 16, 2004 2.120 2.140 2.000 2.010 1,912,300 -0.11(-5.19%)
Mar 15, 2004 2.170 2.190 2.100 2.120 1,236,000 -0.03(-1.40%)
Mar 12, 2004 2.100 2.170 2.080 2.150 2,018,200 +0.11(+5.39%)
Mar 11, 2004 2.200 2.210 2.030 2.040 3,601,300 -0.16(-7.27%)
Mar 10, 2004 2.430 2.530 2.100 2.200 16,898,900 +0.24(+12.24%)
Mar 09, 2004 2.040 2.040 1.940 1.960 2,328,000 -0.05(-2.49%)
Mar 08, 2004 2.050 2.050 1.980 2.010 1,058,900 +0.01(+0.50%)
Mar 05, 2004 2.010 2.060 1.950 2.000 1,360,200 -0.04(-2.06%)
Mar 04, 2004 2.150 2.190 2.010 2.042 3,392,800 -0.07(-3.22%)
Mar 03, 2004 1.950 2.180 1.930 2.110 4,844,400 +0.17(+8.76%)
Mar 02, 2004 1.920 1.950 1.879 1.940 787,900 +0.03(+1.57%)
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.