$2.69 -0.04 (%) Arotech Corp - NASDAQ

May. 27, 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
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
3/1/20162.852.882.752.80218,614
2/29/20162.742.852.702.80387,588
2/26/20162.532.682.522.62235,884
2/25/20162.402.752.352.49565,147
2/24/20162.242.402.232.38191,182
2/23/20162.292.322.242.2729,235
2/22/20162.242.302.242.2976,174
2/19/20162.252.322.252.2540,975
2/18/20162.272.312.252.2678,272
2/17/20162.282.342.262.2864,338
2/16/20162.202.322.202.2671,320
2/12/20162.282.302.232.2391,040
2/11/20162.282.302.242.2772,894
2/10/20162.252.382.252.28138,450
2/9/20162.232.302.232.2762,091
2/8/20162.282.322.222.2560,922
2/5/20162.262.392.202.31115,939
2/4/20162.182.352.182.31108,637
2/3/20162.262.282.172.2465,553
2/2/20162.152.262.142.20124,156
2/1/20162.042.162.032.1641,221
1/29/20162.042.091.992.0761,719
1/28/20162.092.132.032.0437,517
1/27/20162.072.152.042.0777,530
1/26/20162.092.102.052.0633,385
1/25/20162.142.172.052.0564,719
1/22/20162.142.192.132.1668,546
1/21/20162.052.142.002.1047,785
1/20/20162.032.081.922.05113,179
1/19/20162.072.142.002.06129,807
1/15/20162.152.152.002.05140,717
1/14/20162.082.282.072.20157,078
1/13/20162.212.282.062.09161,641
1/12/20162.222.302.202.2063,405
1/11/20162.372.452.132.22259,870
1/8/20162.552.552.352.37234,891
1/7/20162.312.602.282.391,616,417
1/6/20162.072.252.032.13150,736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center