$3.31 +0.08 (%) Arotech Corp - NASDAQ

Sep. 23, 2014 | 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
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
6/10/20144.254.324.164.23222,378
6/9/20144.104.244.014.23340,975
6/6/20144.184.334.124.16351,161
6/5/20144.024.304.004.26862,128
6/4/20143.894.193.864.04456,949
6/3/20144.314.313.883.94983,055
6/2/20144.214.354.004.20725,483
5/30/20144.514.564.174.33591,610
5/29/20144.624.684.464.48368,740
5/28/20144.674.794.504.56710,852
5/27/20144.504.794.414.671,062,021
5/23/20144.444.554.404.44387,630
5/22/20144.454.594.334.41596,862
5/21/20144.604.604.324.41484,570
5/20/20144.354.674.324.59963,199
5/19/20144.804.854.304.371,849,407
5/16/20144.364.854.294.812,534,350
5/15/20144.114.424.014.311,874,466
5/14/20143.914.293.814.015,552,255
5/13/20143.613.623.183.35892,174
5/12/20143.473.623.293.541,033,986
5/9/20143.093.102.963.05497,349
5/8/20143.363.423.083.11583,298
5/7/20143.573.603.323.40608,966
5/6/20143.733.843.423.45961,478
5/5/20143.644.093.533.734,596,760
5/2/20143.473.553.313.37272,429
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center