$2.79 +0.08 (%) Arotech Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTX historical data

Date Open High Low Close Volume
7/22/20162.692.822.652.79106,978
7/21/20162.752.752.652.7184,578
7/20/20162.762.802.672.7371,707
7/19/20162.802.902.682.77106,752
7/18/20162.872.872.772.80247,922
7/15/20162.872.882.832.8550,616
7/14/20162.902.972.862.8844,936
7/13/20163.003.002.842.88408,532
7/12/20163.003.002.952.97171,877
7/11/20163.003.102.952.99153,499
7/8/20162.903.002.892.98115,908
7/7/20162.932.992.882.8843,689
7/6/20162.842.952.802.95149,004
7/5/20162.902.942.842.8677,261
7/1/20162.832.902.812.8868,282
6/30/20162.802.852.752.8171,571
6/29/20162.732.812.732.7856,450
6/28/20162.622.842.602.7172,127
6/27/20162.752.752.522.59226,457
6/24/20162.752.802.702.78133,185
6/23/20162.862.902.842.8758,659
6/22/20162.912.922.832.8659,642
6/21/20162.942.942.862.8871,595
6/20/20162.902.942.852.9291,205
6/17/20162.852.902.812.85103,649
6/16/20162.832.932.772.83192,299
6/15/20162.752.842.742.83113,828
6/14/20162.802.912.722.7599,691
6/13/20162.822.892.742.8097,905
6/10/20162.892.942.782.8299,541
6/9/20162.892.952.842.8898,619
6/8/20162.962.992.842.91154,505
6/7/20162.973.092.952.95353,680
6/6/20162.732.982.732.96574,246
6/3/20162.742.752.702.7278,246
6/2/20162.662.762.662.7398,714
6/1/20162.752.802.572.68202,497
5/31/20162.702.862.692.75228,593
5/27/20162.732.792.652.6997,425
5/26/20162.802.862.712.73142,733
5/25/20162.782.802.722.7876,846
5/24/20162.722.812.722.75101,850
5/23/20162.752.782.682.7398,575
5/20/20162.672.812.662.76171,808
5/19/20162.712.792.622.67287,263
5/18/20162.962.972.712.74264,098
5/17/20162.863.102.862.94341,690
5/16/20163.013.032.852.88453,500
5/13/20163.163.212.943.01320,490
5/12/20163.233.333.123.15276,858
5/11/20163.043.273.023.20442,912
5/10/20163.653.653.083.091,041,166
5/9/20163.543.863.543.76714,190
5/6/20163.703.713.503.54332,060
5/5/20163.553.723.553.67339,964
5/4/20163.453.653.393.55336,796
5/3/20163.613.693.453.49170,016
5/2/20163.563.643.383.63554,284
4/29/20163.703.803.573.62316,034
4/28/20163.943.963.663.73380,294
4/27/20163.804.003.763.91468,022
4/26/20163.853.853.663.77604,381
4/25/20164.084.133.753.881,032,024
4/22/20163.944.083.754.051,043,315
4/21/20163.663.913.613.881,467,643
4/20/20163.503.553.353.49656,630
4/19/20163.663.673.333.46534,659
4/18/20163.333.593.293.441,172,230
4/15/20163.083.303.033.23501,189
4/14/20163.133.202.913.04431,295
4/13/20163.003.292.973.12913,758
4/12/20162.903.042.882.96474,604
4/11/20162.783.032.752.881,108,249
4/8/20162.712.852.692.72284,234
4/7/20162.712.752.672.6890,701
4/6/20162.622.752.612.69355,753
4/5/20162.402.622.402.62272,149
4/4/20162.432.452.392.4276,360
4/1/20162.442.472.352.40158,985
3/31/20162.442.502.412.4397,480
3/30/20162.482.522.432.4481,911
3/29/20162.422.502.412.46128,238
3/28/20162.592.592.412.43198,426
3/24/20162.502.542.492.5193,671
3/23/20162.562.582.502.5082,592
3/22/20162.552.592.492.59133,899
3/21/20162.582.622.482.52178,494
3/18/20162.462.652.442.60262,404
3/17/20162.562.612.472.48136,392
3/16/20162.452.612.452.5774,060
3/15/20162.652.712.312.49228,999
3/14/20162.512.662.512.57219,715
3/11/20162.592.592.512.5366,965
3/10/20162.662.692.522.5682,298
3/9/20162.502.702.502.6697,308
3/8/20162.612.692.502.5097,097
3/7/20162.632.702.572.64166,349
3/4/20162.802.802.662.66149,625
3/3/20162.762.842.712.7981,241
3/2/20162.852.862.702.80118,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center