$2.19 +0.05 (%) Arotech Corp - NASDAQ

Jul. 28, 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
7/28/20152.142.232.062.19159,807
7/27/20152.252.272.102.14146,354
7/24/20152.252.302.252.2530,297
7/23/20152.352.372.252.2777,647
7/22/20152.342.372.322.3361,027
7/21/20152.422.422.312.3877,933
7/20/20152.432.442.372.42114,634
7/17/20152.372.422.332.40113,635
7/16/20152.422.422.322.35108,810
7/15/20152.312.392.312.3870,703
7/14/20152.352.412.332.34144,991
7/13/20152.302.362.292.3460,108
7/10/20152.322.372.302.3056,897
7/9/20152.302.412.272.31114,387
7/8/20152.332.332.262.3297,467
7/7/20152.372.382.182.33223,148
7/6/20152.372.412.372.3853,808
7/2/20152.412.482.372.4239,063
7/1/20152.412.462.392.4123,648
6/30/20152.462.482.392.41146,711
6/29/20152.532.532.452.45104,944
6/26/20152.512.562.492.5674,108
6/25/20152.652.652.512.5188,337
6/24/20152.612.692.532.58285,107
6/23/20152.522.542.482.50113,679
6/22/20152.592.592.462.52203,301
6/19/20152.632.642.552.6186,830
6/18/20152.742.762.582.59229,808
6/17/20152.863.052.682.70705,737
6/16/20152.702.812.602.63133,816
6/15/20152.632.792.542.68269,004
6/12/20152.652.672.622.6662,853
6/11/20152.642.662.622.6481,708
6/10/20152.562.682.542.62191,808
6/9/20152.502.552.492.5439,849
6/8/20152.552.562.502.5163,250
6/5/20152.522.572.502.5646,637
6/4/20152.602.622.522.52106,253
6/3/20152.482.642.462.58140,880
6/2/20152.452.512.452.4827,653
6/1/20152.432.542.432.44142,233
5/29/20152.442.522.422.4251,945
5/28/20152.452.502.412.4570,334
5/27/20152.532.572.452.46147,128
5/26/20152.492.562.452.51211,649
5/22/20152.482.532.452.4848,807
5/21/20152.572.592.512.51124,050
5/20/20152.502.582.472.5573,653
5/19/20152.542.562.432.50177,067
5/18/20152.592.622.532.5368,346
5/15/20152.602.632.562.59101,765
5/14/20152.522.622.522.5771,519
5/13/20152.672.682.512.55217,598
5/12/20152.722.822.602.65235,108
5/11/20152.772.842.742.79278,532
5/8/20152.802.842.702.77101,647
5/7/20152.732.832.692.75129,295
5/6/20152.812.822.732.73111,773
5/5/20152.782.802.682.80123,574
5/4/20152.802.872.772.78129,352
5/1/20152.772.922.772.79100,563
4/30/20152.832.832.752.78147,206
4/29/20152.792.872.762.81114,353
4/28/20152.872.882.762.83189,777
4/27/20152.832.952.832.89136,429
4/24/20152.952.952.832.85207,795
4/23/20153.003.032.892.92181,687
4/22/20153.093.092.832.98564,405
4/21/20153.073.103.043.08132,766
4/20/20153.133.133.023.05198,252
4/17/20153.133.153.063.10122,559
4/16/20153.183.223.123.16130,735
4/15/20153.213.233.143.21142,355
4/14/20153.203.263.113.17202,544
4/13/20153.153.233.103.20185,843
4/10/20153.073.143.023.11123,393
4/9/20153.083.113.023.10260,676
4/8/20153.173.183.103.13143,467
4/7/20153.103.193.043.10162,390
4/6/20153.193.223.103.11119,233
4/2/20153.013.183.013.16217,411
4/1/20153.043.143.013.04173,644
3/31/20153.053.163.053.10140,893
3/30/20153.163.223.073.12228,314
3/27/20153.223.223.133.16164,288
3/26/20153.063.203.033.16194,453
3/25/20153.243.253.023.06511,257
3/24/20153.313.403.163.23359,775
3/23/20153.353.423.233.35502,180
3/20/20153.603.683.083.321,810,014
3/19/20153.423.743.373.651,935,199
3/18/20153.143.453.083.361,461,430
3/17/20153.323.553.133.145,073,814
3/16/20152.882.952.772.88510,906
3/13/20152.903.022.762.83656,784
3/12/20152.662.882.632.87451,132
3/11/20152.652.752.612.65158,672
3/10/20152.732.762.552.63206,146
3/9/20152.712.802.712.76207,250
3/6/20152.662.862.652.84405,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!