$2.93 +0.04 (%) Arotech Corp - NASDAQ

Oct. 31, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTX historical data

Date Open High Low Close Volume
10/30/20142.973.002.872.89187,138
10/29/20143.013.012.872.97168,090
10/28/20143.013.082.923.00240,006
10/27/20143.023.022.853.01320,530
10/24/20142.953.032.793.03269,477
10/23/20142.762.942.572.93578,330
10/22/20142.802.872.702.76177,776
10/21/20142.812.942.742.80421,662
10/20/20142.702.842.662.77523,303
10/17/20142.872.892.682.70376,273
10/16/20142.752.912.742.80193,635
10/15/20142.622.802.502.78385,516
10/14/20142.732.842.652.70400,619
10/13/20142.892.912.672.73483,029
10/10/20143.033.102.742.87610,393
10/9/20143.123.163.023.02240,533
10/8/20143.213.243.053.09414,726
10/7/20143.273.293.193.22170,013
10/6/20143.483.543.253.28351,563
10/3/20143.293.433.163.41265,963
10/2/20143.223.243.013.23336,204
10/1/20143.253.333.153.19264,654
9/30/20143.303.413.223.25287,942
9/29/20143.293.353.253.29177,673
9/26/20143.263.363.223.33132,475
9/25/20143.333.403.213.21306,811
9/24/20143.323.503.303.37387,152
9/23/20143.223.383.203.31310,635
9/22/20143.303.343.203.23381,441
9/19/20143.563.603.293.37826,843
9/18/20143.603.613.533.56156,260
9/17/20143.573.703.533.57205,608
9/16/20143.553.623.533.57163,302
9/15/20143.733.793.523.58498,468
9/12/20143.903.953.753.76361,886
9/11/20143.883.973.853.87302,119
9/10/20143.813.943.813.87442,663
9/9/20144.184.213.783.81913,370
9/8/20144.154.304.084.18751,929
9/5/20144.254.274.044.14599,250
9/4/20143.884.403.884.262,526,381
9/3/20143.783.883.693.86514,754
9/2/20143.623.823.523.78626,580
8/29/20143.613.703.573.58200,983
8/28/20143.743.763.613.63377,119
8/27/20143.713.833.693.77263,487
8/26/20143.673.753.613.68234,024
8/25/20143.793.843.663.68178,125
8/22/20143.873.903.683.77381,844
8/21/20143.713.953.633.87882,097
8/20/20143.583.753.553.74259,449
8/19/20143.483.603.453.59165,112
8/18/20143.663.663.453.51307,349
8/15/20143.793.833.563.59509,350
8/14/20143.974.023.793.81306,037
8/13/20144.024.063.753.88605,798
8/12/20143.684.103.683.932,408,739
8/11/20143.433.593.403.58537,517
8/8/20143.333.413.263.37188,811
8/7/20143.433.433.303.36227,970
8/6/20143.313.313.253.31110,375
8/5/20143.273.353.243.31205,339
8/4/20143.313.333.193.29183,906
8/1/20143.303.343.133.27702,439
7/31/20143.523.583.303.31501,717
7/30/20143.613.643.523.58332,432
7/29/20143.583.663.563.59155,033
7/28/20143.713.743.553.59408,494
7/25/20143.643.733.643.70458,600
7/24/20143.743.743.633.68352,681
7/23/20143.663.733.613.71407,921
7/22/20143.593.753.553.66718,210
7/21/20143.753.753.583.59856,170
7/18/20143.563.653.523.64791,267
7/17/20143.553.673.513.56515,013
7/16/20143.743.743.563.59362,588
7/15/20143.593.743.553.69470,566
7/14/20143.543.743.523.621,015,022
7/11/20143.553.563.493.512,105,786
7/10/20143.773.863.653.76553,870
7/9/20143.974.083.803.87666,156
7/8/20144.264.263.953.96745,181
7/7/20144.534.554.244.26732,496
7/3/20144.604.624.504.52161,339
7/2/20144.454.734.414.54709,093
7/1/20144.464.534.424.48473,881
6/30/20144.534.534.404.46395,445
6/27/20144.404.594.354.55468,579
6/26/20144.334.474.314.44248,983
6/25/20144.454.564.314.33480,904
6/24/20144.704.704.334.41492,429
6/23/20144.284.724.204.661,129,940
6/20/20144.744.804.654.67310,138
6/19/20144.684.804.594.69344,226
6/18/20144.904.914.504.64974,840
6/17/20144.855.114.824.86957,801
6/16/20144.794.994.784.89477,510
6/13/20145.115.134.754.831,041,102
6/12/20144.425.234.425.004,588,649
6/11/20144.504.504.184.41422,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center