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, 2012 0.9600 0.9600 0.9600 0.9600 0 +0.04(+4.35%)
May 30, 2012 0.9300 0.9700 0.8500 0.9200 1,907 +0.02(+2.22%)
May 29, 2012 0.8800 0.9900 0.8800 0.9000 10,737 +0.02(+2.27%)
May 25, 2012 1.000 1.000 0.8800 0.8800 4,422 -0.11(-11.11%)
May 24, 2012 0.9600 1.000 0.9400 0.9900 2,750 +0.06(+6.45%)
May 23, 2012 0.9400 0.9400 0.8955 0.9300 13,900 -0.07(-7.00%)
May 22, 2012 1.060 1.060 0.9120 1.000 12,271 +0.05(+5.25%)
May 21, 2012 0.8600 0.9800 0.8600 0.9501 36,980 +0.09(+10.48%)
May 18, 2012 0.9100 0.9101 0.8500 0.8600 64,218 -0.05(-5.49%)
May 17, 2012 0.9400 0.9579 0.9100 0.9100 11,285 -0.03(-3.19%)
May 16, 2012 0.9900 1.020 0.9100 0.9400 27,189 -0.05(-5.05%)
May 15, 2012 1.110 1.120 0.9100 0.9900 117,890 -0.19(-16.10%)
May 14, 2012 1.140 1.240 1.140 1.180 2,715 +0.03(+2.61%)
May 11, 2012 1.140 1.180 1.140 1.150 2,213 -0.01(-1.24%)
May 10, 2012 1.164 1.164 1.164 1.164 100 -0.02(-2.09%)
May 09, 2012 1.150 1.190 1.150 1.189 2,538 -0.01(-0.89%)
May 08, 2012 1.160 1.200 1.160 1.200 6,639 +0.04(+3.45%)
May 07, 2012 1.140 1.170 1.140 1.160 1,164 +0.01(+0.87%)
May 04, 2012 1.160 1.160 1.150 1.150 500 -0.03(-2.54%)
May 03, 2012 1.170 1.180 1.140 1.180 8,289 +0.04(+3.51%)
May 02, 2012 1.160 1.160 1.120 1.140 4,853 -0.02(-1.72%)
May 01, 2012 1.160 1.172 1.160 1.160 9,248 -0.03(-2.52%)
Apr 30, 2012 1.280 1.280 1.100 1.190 70,407 -0.09(-7.03%)
Apr 27, 2012 1.220 1.280 1.220 1.280 2,400 +0.07(+5.79%)
Apr 26, 2012 1.210 1.220 1.210 1.210 4,500 -0.01(-0.82%)
Apr 25, 2012 1.260 1.260 1.210 1.220 1,847 -0.06(-4.68%)
Apr 24, 2012 1.280 1.280 1.200 1.280 3,122 +0.04(+3.22%)
Apr 23, 2012 1.250 1.300 1.240 1.240 9,863 -0.05(-3.88%)
Apr 20, 2012 1.210 1.300 1.210 1.290 14,566 +0.05(+4.03%)
Apr 19, 2012 1.250 1.300 1.240 1.240 21,971 -0.06(-4.62%)
Apr 18, 2012 1.280 1.300 1.250 1.300 16,957 +0.03(+2.36%)
Apr 17, 2012 1.210 1.290 1.210 1.270 12,000 +0.01(+0.79%)
Apr 16, 2012 1.230 1.290 1.190 1.260 15,395 +0.00(+0.00%)
Apr 13, 2012 1.240 1.280 1.240 1.260 22,400 +0.04(+3.28%)
Apr 12, 2012 1.170 1.250 1.170 1.220 12,465 +0.03(+2.61%)
Apr 11, 2012 1.180 1.200 1.170 1.189 12,490 -0.04(-3.33%)
Apr 10, 2012 1.180 1.270 1.180 1.230 12,263 +0.06(+5.13%)
Apr 09, 2012 1.160 1.270 1.160 1.170 38,694 +0.01(+0.86%)
Apr 05, 2012 1.150 1.170 1.150 1.160 14,814 +0.00(+0.00%)
Apr 04, 2012 1.190 1.190 1.150 1.160 48,921 -0.03(-2.52%)
Apr 03, 2012 1.240 1.260 1.190 1.190 22,513 -0.05(-4.03%)
Apr 02, 2012 1.210 1.240 1.210 1.240 2,733 +0.00(+0.00%)
Mar 30, 2012 1.210 1.240 1.210 1.240 3,800 +0.03(+2.49%)
Mar 29, 2012 1.190 1.210 1.190 1.210 10,093 -0.00(-0.01%)
Mar 28, 2012 1.270 1.280 1.190 1.210 42,473 -0.13(-9.71%)
Mar 27, 2012 1.280 1.350 1.280 1.340 25,766 +0.02(+1.52%)
Mar 26, 2012 1.300 1.350 1.250 1.320 10,012 +0.02(+1.54%)
Mar 23, 2012 1.260 1.320 1.240 1.300 13,957 +0.07(+5.35%)
Mar 22, 2012 1.250 1.250 1.220 1.234 12,342 +0.00(+0.33%)
Mar 21, 2012 1.230 1.230 1.230 1.230 1,500 -0.01(-0.81%)
Mar 20, 2012 1.230 1.250 1.220 1.240 12,330 +0.02(+1.64%)
Mar 19, 2012 1.210 1.230 1.210 1.220 1,976 -0.01(-0.81%)
Mar 16, 2012 1.230 1.250 1.220 1.230 7,006 +0.00(+0.00%)
Mar 15, 2012 1.260 1.260 1.210 1.230 22,187 -0.06(-4.65%)
Mar 14, 2012 1.270 1.290 1.170 1.290 17,071 -0.02(-1.53%)
Mar 13, 2012 1.300 1.310 1.280 1.310 8,592 +0.00(+0.00%)
Mar 12, 2012 1.310 1.320 1.310 1.310 8,217 +0.00(+0.00%)
Mar 09, 2012 1.260 1.360 1.260 1.310 7,247 +0.04(+3.15%)
Mar 08, 2012 1.280 1.334 1.270 1.270 5,623 -0.06(-4.80%)
Mar 07, 2012 1.300 1.340 1.300 1.334 10,314 +0.03(+2.62%)
Mar 06, 2012 1.290 1.300 1.290 1.300 4,043 +0.01(+0.78%)
Mar 05, 2012 1.280 1.290 1.260 1.290 16,650 -0.00(-0.01%)
Mar 02, 2012 1.270 1.290 1.268 1.290 3,735 +0.03(+2.37%)
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.