$3.95 +0.10 (%) Arotech Corp - NASDAQ

Dec. 2, 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
12/2/20163.903.953.903.95346,553
12/1/20163.954.003.853.85419,501
11/30/20164.054.153.853.901,015,190
11/29/20163.504.153.503.851,739,434
11/28/20163.603.653.503.50306,323
11/25/20163.553.553.483.5557,527
11/23/20163.503.553.433.50253,980
11/22/20163.353.503.333.50412,562
11/21/20163.253.353.153.30357,715
11/18/20163.403.453.003.20406,370
11/17/20163.453.453.253.35392,798
11/16/20163.353.403.253.40520,270
11/15/20163.403.403.253.25438,813
11/14/20163.203.403.153.40576,737
11/11/20163.103.213.003.20321,604
11/10/20162.903.102.903.05404,198
11/9/20162.502.902.452.85956,272
11/8/20162.452.552.252.351,783,219
11/7/20162.302.502.302.45196,598
11/4/20162.352.452.252.30362,157
11/3/20162.602.652.402.45569,184
11/2/20162.552.652.452.65260,936
11/1/20162.602.652.552.55177,399
10/31/20162.702.782.602.65201,690
10/28/20162.852.872.712.74292,603
10/27/20162.972.992.832.86254,399
10/26/20163.003.002.912.94247,391
10/25/20163.083.082.962.98123,831
10/24/20163.063.102.993.06245,122
10/21/20163.053.062.993.01182,347
10/20/20163.033.052.933.03141,324
10/19/20163.023.102.943.00295,902
10/18/20163.253.252.932.95485,313
10/17/20163.153.213.123.19132,956
10/14/20163.173.203.083.12216,331
10/13/20163.223.273.083.15261,355
10/12/20163.303.343.103.21424,637
10/11/20163.533.533.263.28588,472
10/10/20163.303.533.303.501,167,843
10/7/20163.403.403.253.27613,376
10/6/20163.313.453.263.311,221,566
10/5/20163.253.333.173.21726,001
10/4/20162.923.182.853.15393,889
10/3/20162.952.952.902.9290,780
9/30/20163.153.172.902.95253,957
9/29/20163.023.352.903.151,000,896
9/28/20162.953.052.923.0186,016
9/27/20163.003.062.892.94138,481
9/26/20163.003.152.972.9970,808
9/23/20163.023.092.963.0394,799
9/22/20163.153.163.003.01118,644
9/21/20163.123.253.033.13250,192
9/20/20162.923.202.923.11407,824
9/19/20162.902.932.872.9258,510
9/16/20162.802.882.802.8863,775
9/15/20162.822.882.822.8447,506
9/14/20162.822.892.812.8158,613
9/13/20162.822.862.802.8477,293
9/12/20162.802.892.802.8830,326
9/9/20162.953.022.832.8393,870
9/8/20162.993.022.932.9574,036
9/7/20162.953.052.902.97277,285
9/6/20162.942.942.872.93107,287
9/2/20162.912.992.862.96151,911
9/1/20162.822.912.822.91174,558
8/31/20162.872.912.802.8133,322
8/30/20162.902.942.862.8965,420
8/29/20162.832.902.792.90158,517
8/26/20162.802.842.722.7866,653
8/25/20162.792.802.752.8059,299
8/24/20162.792.862.742.8175,741
8/23/20162.752.802.612.8087,687
8/22/20162.602.732.602.72112,866
8/19/20162.602.662.572.59111,086
8/18/20162.582.642.582.60160,715
8/17/20162.592.602.552.5958,870
8/16/20162.642.662.582.59211,811
8/15/20162.782.792.642.66172,537
8/12/20162.742.762.712.7671,002
8/11/20162.672.732.652.7359,706
8/10/20162.702.702.652.6865,196
8/9/20162.932.932.652.72442,225
8/8/20163.003.012.932.97152,175
8/5/20162.892.982.882.98149,369
8/4/20162.902.902.802.88121,088
8/3/20162.882.902.832.89103,812
8/2/20162.872.882.802.8660,055
8/1/20162.842.902.702.85126,330
7/29/20162.762.832.762.8161,062
7/28/20162.752.802.732.7631,454
7/27/20162.782.792.742.7661,140
7/26/20162.762.792.742.75103,745
7/25/20162.792.892.692.75153,064
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center