$2.95 -0.20 (%) Arotech Corp - NASDAQ

Sep. 30, 2016 | 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
9/30/20163.153.172.902.95253,957
9/29/20163.023.352.903.151,000,896
9/28/20162.953.052.923.0186,016
9/27/20163.003.062.892.94138,481
9/26/20163.003.152.972.9970,808
9/23/20163.023.092.963.0394,799
9/22/20163.153.163.003.01118,644
9/21/20163.123.253.033.13250,192
9/20/20162.923.202.923.11407,824
9/19/20162.902.932.872.9258,510
9/16/20162.802.882.802.8863,775
9/15/20162.822.882.822.8447,506
9/14/20162.822.892.812.8158,613
9/13/20162.822.862.802.8477,293
9/12/20162.802.892.802.8830,326
9/9/20162.953.022.832.8393,870
9/8/20162.993.022.932.9574,036
9/7/20162.953.052.902.97277,285
9/6/20162.942.942.872.93107,287
9/2/20162.912.992.862.96151,911
9/1/20162.822.912.822.91174,558
8/31/20162.872.912.802.8133,322
8/30/20162.902.942.862.8965,420
8/29/20162.832.902.792.90158,517
8/26/20162.802.842.722.7866,653
8/25/20162.792.802.752.8059,299
8/24/20162.792.862.742.8175,741
8/23/20162.752.802.612.8087,687
8/22/20162.602.732.602.72112,866
8/19/20162.602.662.572.59111,086
8/18/20162.582.642.582.60160,715
8/17/20162.592.602.552.5958,870
8/16/20162.642.662.582.59211,811
8/15/20162.782.792.642.66172,537
8/12/20162.742.762.712.7671,002
8/11/20162.672.732.652.7359,706
8/10/20162.702.702.652.6865,196
8/9/20162.932.932.652.72442,225
8/8/20163.003.012.932.97152,175
8/5/20162.892.982.882.98149,369
8/4/20162.902.902.802.88121,088
8/3/20162.882.902.832.89103,812
8/2/20162.872.882.802.8660,055
8/1/20162.842.902.702.85126,330
7/29/20162.762.832.762.8161,062
7/28/20162.752.802.732.7631,454
7/27/20162.782.792.742.7661,140
7/26/20162.762.792.742.75103,745
7/25/20162.792.892.692.75153,064
7/22/20162.692.822.652.79106,978
7/21/20162.752.752.652.7184,578
7/20/20162.762.802.672.7371,707
7/19/20162.802.902.682.77106,752
7/18/20162.872.872.772.80247,922
7/15/20162.872.882.832.8550,616
7/14/20162.902.972.862.8844,936
7/13/20163.003.002.842.88408,532
7/12/20163.003.002.952.97171,877
7/11/20163.003.102.952.99153,499
7/8/20162.903.002.892.98115,908
7/7/20162.932.992.882.8843,689
7/6/20162.842.952.802.95149,004
7/5/20162.902.942.842.8677,261
7/1/20162.832.902.812.8868,282
6/30/20162.802.852.752.8171,571
6/29/20162.732.812.732.7856,450
6/28/20162.622.842.602.7172,127
6/27/20162.752.752.522.59226,457
6/24/20162.752.802.702.78133,185
6/23/20162.862.902.842.8758,659
6/22/20162.912.922.832.8659,642
6/21/20162.942.942.862.8871,595
6/20/20162.902.942.852.9291,205
6/17/20162.852.902.812.85103,649
6/16/20162.832.932.772.83192,299
6/15/20162.752.842.742.83113,828
6/14/20162.802.912.722.7599,691
6/13/20162.822.892.742.8097,905
6/10/20162.892.942.782.8299,541
6/9/20162.892.952.842.8898,619
6/8/20162.962.992.842.91154,505
6/7/20162.973.092.952.95353,680
6/6/20162.732.982.732.96574,246
6/3/20162.742.752.702.7278,246
6/2/20162.662.762.662.7398,714
6/1/20162.752.802.572.68202,497
5/31/20162.702.862.692.75228,593
5/27/20162.732.792.652.6997,425
5/26/20162.802.862.712.73142,733
5/25/20162.782.802.722.7876,846
5/24/20162.722.812.722.75101,850
5/23/20162.752.782.682.7398,575
5/20/20162.672.812.662.76171,808
5/19/20162.712.792.622.67287,263
5/18/20162.962.972.712.74264,098
5/17/20162.863.102.862.94341,690
5/16/20163.013.032.852.88453,500
5/13/20163.163.212.943.01320,490
5/12/20163.233.333.123.15276,858
5/11/20163.043.273.023.20442,912
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center