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 (%)
Dec 18, 2019 2.995 2.995 2.995 0 +0.00(+0.00%)
Dec 17, 2019 2.990 3.000 2.990 2.995 152,891 +0.00(+0.17%)
Dec 16, 2019 2.990 3.000 2.990 2.990 231,247 -0.00(-0.17%)
Dec 13, 2019 2.990 3.000 2.990 2.995 65,700 +0.00(+0.17%)
Dec 12, 2019 2.990 3.000 2.990 2.990 78,002 -0.01(-0.33%)
Dec 11, 2019 2.990 3.000 2.990 3.000 59,649 +0.00(+0.17%)
Dec 10, 2019 2.990 3.000 2.990 2.995 35,456 +0.00(+0.17%)
Dec 09, 2019 2.990 3.000 2.980 2.990 166,649 +0.00(+0.00%)
Dec 06, 2019 2.990 3.000 2.980 2.990 246,700 +0.00(+0.00%)
Dec 05, 2019 2.990 3.000 2.990 2.990 206,122 +0.00(+0.00%)
Dec 04, 2019 2.990 3.000 2.985 2.990 337,676 +0.00(+0.00%)
Dec 03, 2019 2.990 3.000 2.990 2.990 156,021 +0.00(+0.00%)
Dec 02, 2019 2.980 3.000 2.980 2.990 119,743 -0.01(-0.33%)
Nov 29, 2019 2.980 3.000 2.980 3.000 129,000 +0.01(+0.33%)
Nov 27, 2019 2.980 2.990 2.980 2.990 174,000 +0.01(+0.34%)
Nov 26, 2019 2.980 2.990 2.980 2.980 78,075 +0.00(+0.00%)
Nov 25, 2019 2.980 2.990 2.980 2.980 84,838 -0.01(-0.33%)
Nov 22, 2019 2.980 2.990 2.980 2.990 191,400 +0.01(+0.34%)
Nov 21, 2019 2.980 2.990 2.970 2.980 99,894 +0.00(+0.00%)
Nov 20, 2019 2.980 2.990 2.980 2.980 123,453 -0.01(-0.33%)
Nov 19, 2019 2.980 2.990 2.980 2.990 51,967 +0.01(+0.34%)
Nov 18, 2019 2.990 2.990 2.980 2.980 21,549 +0.00(+0.00%)
Nov 15, 2019 2.980 2.990 2.980 2.980 50,600 -0.00(-0.17%)
Nov 14, 2019 2.980 2.990 2.980 2.985 82,210 +0.00(+0.17%)
Nov 13, 2019 2.980 2.980 2.970 2.980 613,039 +0.00(+0.00%)
Nov 12, 2019 2.990 2.990 2.980 2.980 35,153 +0.00(+0.00%)
Nov 11, 2019 2.980 2.990 2.980 2.980 56,001 -0.01(-0.33%)
Nov 08, 2019 2.980 2.990 2.980 2.990 53,100 +0.00(+0.00%)
Nov 07, 2019 2.980 2.990 2.970 2.990 208,614 +0.01(+0.34%)
Nov 06, 2019 2.980 2.990 2.980 2.980 59,649 -0.01(-0.33%)
Nov 05, 2019 2.970 2.990 2.970 2.990 141,791 +0.02(+0.50%)
Nov 04, 2019 2.980 2.980 2.970 2.975 125,262 -0.00(-0.17%)
Nov 01, 2019 2.970 2.980 2.970 2.980 43,800 +0.01(+0.34%)
Oct 31, 2019 2.970 2.980 2.970 2.970 46,598 -0.01(-0.34%)
Oct 30, 2019 2.970 2.980 2.960 2.980 235,293 +0.01(+0.34%)
Oct 29, 2019 2.960 2.990 2.960 2.970 142,203 +0.00(+0.00%)
Oct 28, 2019 2.960 2.980 2.950 2.970 163,481 +0.01(+0.34%)
Oct 25, 2019 2.960 2.980 2.960 2.960 143,200 -0.01(-0.34%)
Oct 24, 2019 2.960 2.980 2.940 2.970 439,435 -0.01(-0.34%)
Oct 23, 2019 2.980 3.000 2.980 2.980 363,576 -0.01(-0.33%)
Oct 22, 2019 2.970 2.990 2.970 2.990 97,692 +0.02(+0.67%)
Oct 21, 2019 2.960 2.980 2.960 2.970 237,093 +0.01(+0.34%)
Oct 18, 2019 2.960 2.970 2.960 2.960 105,500 +0.00(+0.00%)
Oct 17, 2019 2.960 2.970 2.960 2.960 39,353 +0.00(+0.00%)
Oct 16, 2019 2.960 2.970 2.960 2.960 56,108 -0.01(-0.34%)
Oct 15, 2019 2.970 2.970 2.960 2.970 51,773 +0.01(+0.17%)
Oct 14, 2019 2.970 2.970 2.960 2.965 42,968 -0.01(-0.17%)
Oct 11, 2019 2.960 2.980 2.960 2.970 45,700 +0.01(+0.34%)
Oct 10, 2019 2.960 2.970 2.960 2.960 60,242 -0.01(-0.34%)
Oct 09, 2019 2.950 2.970 2.950 2.970 173,391 +0.01(+0.34%)
Oct 08, 2019 2.940 2.960 2.940 2.960 175,749 +0.02(+0.68%)
Oct 07, 2019 2.950 2.950 2.940 2.940 164,682 -0.01(-0.34%)
Oct 04, 2019 2.950 2.960 2.950 2.950 71,000 +0.00(+0.00%)
Oct 03, 2019 2.950 2.960 2.945 2.950 134,633 +0.00(+0.00%)
Oct 02, 2019 2.950 2.960 2.940 2.950 122,231 +0.00(+0.00%)
Oct 01, 2019 2.940 2.960 2.940 2.950 115,912 +0.01(+0.34%)
Sep 30, 2019 2.950 2.960 2.940 2.940 698,713 -0.01(-0.34%)
Sep 27, 2019 2.950 2.960 2.950 2.950 87,700 +0.00(+0.00%)
Sep 26, 2019 2.940 2.960 2.940 2.950 336,521 +0.01(+0.34%)
Sep 25, 2019 2.940 2.950 2.940 2.940 771,809 +0.00(+0.00%)
Sep 24, 2019 2.950 2.960 2.940 2.940 1,427,803 -0.01(-0.34%)
Sep 23, 2019 2.960 2.970 2.940 2.950 7,378,279 +0.69(+30.53%)
Sep 20, 2019 2.260 2.290 2.250 2.260 68,700 -0.02(-0.88%)
Sep 19, 2019 2.250 2.290 2.230 2.280 43,075 +0.03(+1.33%)
Sep 18, 2019 2.230 2.290 2.210 2.250 72,482 +0.01(+0.45%)
Sep 17, 2019 2.350 2.350 2.220 2.240 96,285 -0.14(-5.88%)
Sep 16, 2019 2.400 2.400 2.360 2.380 32,693 -0.02(-0.83%)
Sep 13, 2019 2.400 2.424 2.390 2.400 40,600 +0.00(+0.00%)
Sep 12, 2019 2.410 2.430 2.360 2.400 67,158 +0.00(+0.00%)
Sep 11, 2019 2.340 2.410 2.320 2.400 78,428 +0.04(+1.69%)
Sep 10, 2019 2.290 2.360 2.290 2.360 51,111 +0.07(+3.06%)
Sep 09, 2019 2.380 2.380 2.270 2.290 123,558 -0.09(-3.78%)
Sep 06, 2019 2.360 2.390 2.330 2.380 37,600 +0.02(+0.85%)
Sep 05, 2019 2.350 2.380 2.330 2.360 40,876 +0.01(+0.43%)
Sep 04, 2019 2.350 2.370 2.330 2.350 43,595 +0.01(+0.43%)
Sep 03, 2019 2.340 2.380 2.330 2.340 38,181 -0.03(-1.27%)
Aug 30, 2019 2.350 2.370 2.330 2.370 58,900 +0.01(+0.42%)
Aug 29, 2019 2.370 2.380 2.350 2.360 64,426 +0.00(+0.00%)
Aug 28, 2019 2.400 2.400 2.320 2.360 60,819 +0.00(+0.00%)
Aug 27, 2019 2.370 2.370 2.340 2.360 91,410 -0.01(-0.42%)
Aug 26, 2019 2.400 2.410 2.350 2.370 94,088 +0.03(+1.28%)
Aug 23, 2019 2.370 2.404 2.320 2.340 94,600 -0.03(-1.27%)
Aug 22, 2019 2.340 2.370 2.310 2.370 59,278 +0.02(+0.85%)
Aug 21, 2019 2.350 2.385 2.320 2.350 56,890 +0.00(+0.00%)
Aug 20, 2019 2.340 2.350 2.282 2.350 67,472 +0.00(+0.00%)
Aug 19, 2019 2.320 2.350 2.280 2.350 97,852 +0.07(+3.07%)
Aug 16, 2019 2.250 2.380 2.250 2.280 115,900 +0.04(+1.79%)
Aug 15, 2019 2.210 2.250 2.200 2.240 63,906 +0.02(+0.90%)
Aug 14, 2019 2.240 2.240 2.190 2.220 128,927 -0.03(-1.33%)
Aug 13, 2019 2.300 2.360 2.240 2.250 120,721 -0.04(-1.75%)
Aug 12, 2019 2.230 2.390 2.230 2.290 178,668 +0.12(+5.53%)
Aug 09, 2019 2.160 2.200 2.145 2.170 79,700 +0.02(+0.93%)
Aug 08, 2019 2.200 2.210 2.130 2.150 368,619 +0.06(+2.87%)
Aug 07, 2019 2.080 2.150 2.070 2.090 131,570 -0.01(-0.48%)
Aug 06, 2019 2.100 2.160 2.080 2.100 168,340 -0.01(-0.47%)
Aug 05, 2019 2.090 2.160 2.050 2.110 147,011 -0.04(-1.86%)
Aug 02, 2019 2.180 2.180 2.040 2.150 345,600 -0.01(-0.46%)
Aug 01, 2019 2.210 2.210 2.120 2.160 138,523 +0.00(+0.00%)
Jul 31, 2019 2.050 2.250 2.050 2.160 186,008 +0.12(+5.88%)
Jul 30, 2019 1.950 2.050 1.950 2.040 177,634 +0.09(+4.62%)
Jul 29, 2019 1.880 1.960 1.880 1.950 160,994 +0.09(+4.84%)
Jul 26, 2019 1.860 1.880 1.840 1.860 97,000 +0.02(+1.09%)
Jul 25, 2019 1.860 1.860 1.820 1.840 99,162 +0.00(+0.00%)
Jul 24, 2019 1.800 1.850 1.800 1.840 102,074 +0.04(+2.22%)
Jul 23, 2019 1.810 1.820 1.770 1.800 74,642 +0.03(+1.69%)
Jul 22, 2019 1.700 1.780 1.610 1.770 283,762 +0.03(+1.72%)
Jul 19, 2019 1.780 1.790 1.730 1.740 114,500 -0.06(-3.33%)
Jul 18, 2019 1.820 1.830 1.740 1.800 112,918 -0.03(-1.64%)
Jul 17, 2019 1.840 1.860 1.820 1.830 27,144 -0.01(-0.54%)
Jul 16, 2019 1.810 1.870 1.810 1.840 39,276 +0.03(+1.66%)
Jul 15, 2019 1.890 1.890 1.800 1.810 90,476 -0.07(-3.72%)
Jul 12, 2019 1.870 1.900 1.860 1.880 54,300 -0.01(-0.53%)
Jul 11, 2019 1.920 1.920 1.880 1.890 55,518 -0.02(-1.05%)
Jul 10, 2019 1.830 1.920 1.830 1.910 110,531 +0.08(+4.37%)
Jul 09, 2019 1.910 1.910 1.810 1.830 90,895 -0.08(-4.19%)
Jul 08, 2019 1.910 1.910 1.890 1.910 44,648 +0.02(+1.06%)
Jul 05, 2019 1.910 1.922 1.880 1.890 46,200 -0.01(-0.53%)
Jul 03, 2019 1.950 1.950 1.870 1.900 77,500 +0.03(+1.60%)
Jul 02, 2019 1.900 1.930 1.800 1.870 137,402 -0.08(-4.10%)
Jul 01, 2019 2.020 2.020 1.930 1.950 41,007 -0.04(-2.01%)
Jun 28, 2019 1.930 1.990 1.910 1.990 57,900 +0.04(+2.05%)
Jun 27, 2019 1.920 1.950 1.900 1.950 28,349 +0.05(+2.63%)
Jun 26, 2019 1.910 1.960 1.890 1.900 35,733 +0.01(+0.53%)
Jun 25, 2019 1.950 1.993 1.890 1.890 73,273 -0.06(-3.08%)
Jun 24, 2019 2.070 2.070 1.910 1.950 105,969 -0.14(-6.70%)
Jun 21, 2019 2.040 2.090 2.000 2.090 114,500 +0.04(+1.95%)
Jun 20, 2019 2.090 2.100 2.000 2.050 93,449 -0.02(-0.97%)
Jun 19, 2019 2.010 2.100 2.010 2.070 58,412 +0.06(+2.99%)
Jun 18, 2019 2.040 2.065 2.000 2.010 36,402 -0.01(-0.50%)
Jun 17, 2019 2.150 2.150 2.020 2.020 44,873 -0.13(-6.05%)
Jun 14, 2019 2.140 2.150 2.110 2.150 41,300 +0.01(+0.47%)
Jun 13, 2019 2.080 2.150 2.060 2.140 43,211 +0.05(+2.39%)
Jun 12, 2019 2.060 2.100 2.060 2.090 28,287 +0.03(+1.46%)
Jun 11, 2019 2.040 2.090 2.020 2.060 62,038 +0.02(+0.98%)
Jun 10, 2019 2.060 2.120 2.030 2.040 66,576 -0.02(-0.97%)
Jun 07, 2019 2.050 2.080 2.050 2.060 40,500 +0.01(+0.49%)
Jun 06, 2019 2.070 2.132 2.000 2.050 86,989 +0.00(+0.00%)
Jun 05, 2019 1.980 2.060 1.970 2.050 71,408 +0.08(+4.06%)
Jun 04, 2019 2.020 2.070 1.940 1.970 137,669 -0.05(-2.48%)
Jun 03, 2019 2.120 2.140 2.000 2.020 137,588 -0.09(-4.27%)
May 31, 2019 2.160 2.190 2.110 2.110 97,600 -0.10(-4.52%)
May 30, 2019 2.230 2.250 2.190 2.210 59,819 -0.03(-1.34%)
May 29, 2019 2.330 2.360 2.200 2.240 85,640 -0.11(-4.68%)
May 28, 2019 2.230 2.370 2.230 2.350 153,731 +0.10(+4.44%)
May 24, 2019 2.240 2.253 2.220 2.250 54,800 +0.03(+1.35%)
May 23, 2019 2.240 2.280 2.180 2.220 114,167 -0.04(-1.77%)
May 22, 2019 2.270 2.300 2.250 2.260 43,917 +0.01(+0.44%)
May 21, 2019 2.330 2.330 2.250 2.250 47,403 -0.07(-3.02%)
May 20, 2019 2.300 2.330 2.290 2.320 89,991 +0.02(+0.87%)
May 17, 2019 2.300 2.320 2.290 2.300 127,500 -0.03(-1.29%)
May 16, 2019 2.340 2.384 2.310 2.330 49,911 -0.01(-0.43%)
May 15, 2019 2.300 2.360 2.290 2.340 47,692 +0.04(+1.74%)
May 14, 2019 2.270 2.335 2.260 2.300 95,021 +0.02(+0.88%)
May 13, 2019 2.340 2.350 2.240 2.280 121,858 -0.08(-3.39%)
May 10, 2019 2.320 2.450 2.300 2.360 285,600 -0.09(-3.67%)
May 09, 2019 2.450 2.540 1.900 2.450 965,492 -0.42(-14.63%)
May 08, 2019 2.900 2.900 2.860 2.870 44,832 -0.04(-1.37%)
May 07, 2019 2.910 2.910 2.880 2.910 72,543 -0.02(-0.68%)
May 06, 2019 2.890 2.940 2.860 2.930 91,313 +0.04(+1.38%)
May 03, 2019 2.870 2.900 2.850 2.890 69,600 +0.02(+0.70%)
May 02, 2019 2.880 2.889 2.840 2.870 70,187 -0.01(-0.35%)
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.