Arotech Corp $3.71

up +0.05


23/7/2014 04:00 PM  |  NASDAQ : ARTX  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTX historical data

Date Open High Low Close Volume
7/23/20143.663.733.613.71406,521
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
5/1/20143.483.563.403.45490,606
4/30/20143.453.513.343.47559,535
4/29/20143.343.683.323.471,570,923
4/28/20143.453.483.213.26889,444
4/25/20143.493.553.373.37531,785
4/24/20143.753.813.433.531,442,421
4/23/20143.663.913.653.681,537,839
4/22/20144.094.243.673.713,446,209
4/21/20144.494.624.324.46971,957
4/17/20144.404.684.404.53902,523
4/16/20144.494.654.304.45761,399
4/15/20144.334.714.244.471,904,579
4/14/20144.344.464.154.31637,614
4/11/20144.294.534.114.331,018,299
4/10/20144.954.964.394.411,641,229
4/9/20144.895.044.724.90958,437
4/8/20144.855.154.814.922,051,123
4/7/20144.774.894.584.741,168,240
4/4/20145.195.274.654.722,213,280
4/3/20145.585.645.115.181,278,459
4/2/20145.415.755.325.571,961,766
4/1/20145.545.925.225.446,642,943
3/31/20146.256.616.026.226,141,891
3/28/20145.436.245.275.825,383,960
3/27/20145.265.975.055.434,628,171
3/26/20145.685.945.165.255,468,047
3/25/20144.156.344.096.2510,719,940
3/24/20144.274.473.904.141,069,387
3/21/20144.274.454.034.22627,104
3/20/20144.504.544.214.25561,714
3/19/20144.224.584.164.481,132,158
3/18/20144.164.384.164.21543,754
3/17/20144.194.454.184.22899,739
3/14/20144.354.504.124.19754,614
3/13/20144.394.724.314.381,093,171
3/12/20144.574.694.304.401,025,508
3/11/20145.435.504.374.504,021,430
3/10/20145.295.964.805.653,726,915
3/7/20144.705.454.465.223,807,972
3/6/20144.304.684.154.573,128,368
3/5/20144.004.354.004.271,492,971
3/4/20144.064.203.883.991,600,633
3/3/20143.504.173.503.743,518,399
Trading Center