$2.38 +0.08 (%) Arotech Corp - NASDAQ

Jan. 27, 2015 | 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
1/27/20152.302.392.302.38130,532
1/26/20152.302.392.302.3092,710
1/23/20152.332.452.272.29245,183
1/22/20152.382.392.312.3592,961
1/21/20152.352.422.302.36116,888
1/20/20152.422.422.252.35184,222
1/16/20152.432.442.322.37122,371
1/15/20152.462.492.402.42204,711
1/14/20152.472.552.432.47214,770
1/13/20152.752.752.412.53597,497
1/12/20152.302.742.262.691,153,285
1/9/20152.252.322.232.25134,595
1/8/20152.242.292.202.23103,797
1/7/20152.242.262.182.20151,918
1/6/20152.192.252.192.22108,455
1/5/20152.242.242.182.18259,240
1/2/20152.322.332.212.22153,025
12/31/20142.242.382.212.32232,321
12/30/20142.262.302.242.25185,160
12/29/20142.402.452.252.25426,403
12/26/20142.282.392.282.30142,201
12/24/20142.322.322.262.2857,743
12/23/20142.282.352.242.32157,242
12/22/20142.352.362.252.25179,243
12/19/20142.302.462.302.33212,168
12/18/20142.462.592.312.35563,773
12/17/20142.362.562.322.49324,275
12/16/20142.232.372.212.33312,596
12/15/20142.262.272.202.23301,850
12/12/20142.182.282.182.25107,851
12/11/20142.222.292.222.24245,918
12/10/20142.202.302.162.20185,042
12/9/20142.192.302.132.27140,706
12/8/20142.272.312.172.20133,363
12/5/20142.352.352.242.30164,759
12/4/20142.382.402.322.32219,751
12/3/20142.362.412.282.40186,134
12/2/20142.272.342.202.33226,911
12/1/20142.262.262.092.24451,755
11/28/20142.242.292.232.26103,939
11/26/20142.272.282.222.28166,910
11/25/20142.322.322.202.28282,510
11/24/20142.352.412.252.28302,225
11/21/20142.402.402.222.31392,474
11/20/20142.242.382.232.36389,895
11/19/20142.212.332.202.24497,431
11/18/20142.152.212.122.20391,812
11/17/20142.222.222.022.15542,554
11/14/20142.252.312.132.18795,573
11/13/20142.352.482.242.26575,124
11/12/20142.502.572.382.39590,439
11/11/20142.602.902.432.511,518,929
11/10/20142.942.982.852.93328,469
11/7/20142.973.002.882.92201,447
11/6/20143.023.082.952.95201,868
11/5/20143.093.153.003.04273,285
11/4/20143.103.203.063.09191,969
11/3/20142.953.162.953.10227,510
10/31/20142.932.992.902.95199,237
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center