Arotech Corp $3.77

up +0.10


27/8/2014 02:33 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
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
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
Trading Center