$2.51 -0.04 (%) Arotech Corp - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTX historical data

Date Open High Low Close Volume
5/21/20152.572.592.512.51124,050
5/20/20152.502.582.472.5573,653
5/19/20152.542.562.432.50177,067
5/18/20152.592.622.532.5368,346
5/15/20152.602.632.562.59101,765
5/14/20152.522.622.522.5771,519
5/13/20152.672.682.512.55217,598
5/12/20152.722.822.602.65235,108
5/11/20152.772.842.742.79278,532
5/8/20152.802.842.702.77101,647
5/7/20152.732.832.692.75129,295
5/6/20152.812.822.732.73111,773
5/5/20152.782.802.682.80123,574
5/4/20152.802.872.772.78129,352
5/1/20152.772.922.772.79100,563
4/30/20152.832.832.752.78147,206
4/29/20152.792.872.762.81114,353
4/28/20152.872.882.762.83189,777
4/27/20152.832.952.832.89136,429
4/24/20152.952.952.832.85207,795
4/23/20153.003.032.892.92181,687
4/22/20153.093.092.832.98564,405
4/21/20153.073.103.043.08132,766
4/20/20153.133.133.023.05198,252
4/17/20153.133.153.063.10122,559
4/16/20153.183.223.123.16130,735
4/15/20153.213.233.143.21142,355
4/14/20153.203.263.113.17202,544
4/13/20153.153.233.103.20185,843
4/10/20153.073.143.023.11123,393
4/9/20153.083.113.023.10260,676
4/8/20153.173.183.103.13143,467
4/7/20153.103.193.043.10162,390
4/6/20153.193.223.103.11119,233
4/2/20153.013.183.013.16217,411
4/1/20153.043.143.013.04173,644
3/31/20153.053.163.053.10140,893
3/30/20153.163.223.073.12228,314
3/27/20153.223.223.133.16164,288
3/26/20153.063.203.033.16194,453
3/25/20153.243.253.023.06511,257
3/24/20153.313.403.163.23359,775
3/23/20153.353.423.233.35502,180
3/20/20153.603.683.083.321,810,014
3/19/20153.423.743.373.651,935,199
3/18/20153.143.453.083.361,461,430
3/17/20153.323.553.133.145,073,814
3/16/20152.882.952.772.88510,906
3/13/20152.903.022.762.83656,784
3/12/20152.662.882.632.87451,132
3/11/20152.652.752.612.65158,672
3/10/20152.732.762.552.63206,146
3/9/20152.712.802.712.76207,250
3/6/20152.662.862.652.84405,415
3/5/20152.602.652.542.65139,769
3/4/20152.612.622.502.57139,925
3/3/20152.612.652.532.60171,830
3/2/20152.542.652.542.60187,851
2/27/20152.482.502.472.4969,304
2/26/20152.472.502.422.4872,589
2/25/20152.492.492.392.43200,324
2/24/20152.522.532.412.46136,551
2/23/20152.602.612.502.52246,358
2/20/20152.632.682.602.61185,298
2/19/20152.642.722.502.66305,263
2/18/20152.482.632.482.62296,273
2/17/20152.442.502.412.48137,476
2/13/20152.412.492.392.44245,133
2/12/20152.482.572.372.38296,353
2/11/20152.402.532.402.46381,555
2/10/20152.302.482.282.41487,430
2/9/20152.302.312.272.30108,297
2/6/20152.302.322.262.2875,073
2/5/20152.292.322.232.30242,633
2/4/20152.292.342.262.2782,435
2/3/20152.292.332.252.31142,425
2/2/20152.262.312.252.31101,076
1/30/20152.282.322.242.28143,250
1/29/20152.282.332.252.3278,908
1/28/20152.402.402.272.30201,561
1/27/20152.302.392.302.38130,532
1/26/20152.302.392.302.3092,710
1/23/20152.332.452.272.29245,183
1/22/20152.382.392.312.3592,961
1/21/20152.352.422.302.36116,888
1/20/20152.422.422.252.35184,222
1/16/20152.432.442.322.37122,371
1/15/20152.462.492.402.42204,711
1/14/20152.472.552.432.47214,770
1/13/20152.752.752.412.53597,497
1/12/20152.302.742.262.691,153,285
1/9/20152.252.322.232.25134,595
1/8/20152.242.292.202.23103,797
1/7/20152.242.262.182.20151,918
1/6/20152.192.252.192.22108,455
1/5/20152.242.242.182.18259,240
1/2/20152.322.332.212.22153,025
12/31/20142.242.382.212.32232,321
12/30/20142.262.302.242.25185,160
12/29/20142.402.452.252.25426,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center