Quantcast
ARTX

Arotech Corporation Common Stock Historical Stock Prices

$3.33
*  
0.09
2.78%
Get ARTX Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading ARTX now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ARTX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.29 3.35 3.27 3.33 180,532
01/22/2019 3.28 3.28 3.181 3.24 104,693
01/18/2019 3.18 3.24 3.15 3.24 74,165
01/17/2019 3.08 3.19 3.061 3.16 57,621
01/16/2019 3.14 3.14 3.05 3.09 57,702
01/15/2019 3.29 3.29 3.095 3.12 98,848
01/14/2019 3.23 3.35 3.21 3.25 134,941
01/11/2019 3.01 3.25 2.9451 3.21 128,508
01/10/2019 2.89 3.1 2.8877 3.06 175,817
01/09/2019 2.9 2.9 2.8037 2.89 67,290
01/08/2019 2.87 2.8999 2.81 2.87 63,766
01/07/2019 2.66 2.836 2.66 2.83 133,079
01/04/2019 2.63 2.68 2.6 2.66 27,075
01/03/2019 2.69 2.7356 2.59 2.595 38,551
01/02/2019 2.59 2.66 2.53 2.65 45,738
12/31/2018 2.8 2.8 2.6 2.62 188,025
12/28/2018 2.74 2.8 2.7 2.76 100,730
12/27/2018 2.65 2.75 2.5811 2.74 85,269
12/26/2018 2.52 2.69 2.5001 2.68 117,014
12/24/2018 2.61 2.65 2.515 2.53 67,417
12/21/2018 2.6 2.65 2.53 2.65 187,082
12/20/2018 2.41 2.59 2.3776 2.59 397,375
12/19/2018 2.52 2.5497 2.37 2.42 144,795
12/18/2018 2.56 2.56 2.52 2.53 52,463
12/17/2018 2.62 2.64 2.55 2.57 121,607
12/14/2018 2.6 2.64 2.6 2.63 56,756
12/13/2018 2.68 2.68 2.56 2.58 68,665
12/12/2018 2.61 2.65 2.55 2.63 56,625
12/11/2018 2.62 2.64 2.52 2.59 57,989
12/10/2018 2.68 2.75 2.6 2.61 54,584
12/07/2018 2.7 2.7524 2.65 2.68 98,213
12/06/2018 2.73 2.76 2.7 2.72 43,173
12/04/2018 2.82 2.82 2.7302 2.74 81,789
12/03/2018 2.78 2.82 2.77 2.82 62,424
11/30/2018 2.79 2.82 2.77 2.77 65,797
11/29/2018 2.82 2.84 2.7851 2.79 35,612
11/28/2018 2.83 2.87 2.81 2.84 61,808
11/27/2018 2.72 2.8459 2.72 2.82 90,677
11/26/2018 2.78 2.8 2.69 2.72 68,719
11/23/2018 2.66 2.8 2.66 2.79 30,534
11/21/2018 2.69 2.73 2.63 2.65 60,953
11/20/2018 2.57 2.75 2.5601 2.69 91,082
11/19/2018 2.71 2.76 2.4701 2.61 159,565
11/16/2018 2.8 2.8434 2.75 2.75 48,361
11/15/2018 2.75 2.82 2.75 2.81 30,172
11/14/2018 2.85 2.85 2.75 2.78 30,176
11/13/2018 2.84 2.88 2.73 2.83 74,976
11/12/2018 2.8 2.85 2.7601 2.8 65,009
11/09/2018 2.92 2.94 2.7861 2.79 132,616
11/08/2018 2.8 3.05 2.8 2.95 188,908
11/07/2018 2.9 2.9941 2.7534 2.79 237,838
11/06/2018 2.82 2.869 2.78 2.8 210,627
11/05/2018 2.8 2.91 2.77 2.8 84,744
11/02/2018 2.8 2.85 2.78 2.8 65,152
11/01/2018 2.75 2.8299 2.745 2.77 80,998
10/31/2018 2.73 2.774 2.73 2.76 32,814
10/30/2018 2.72 2.7974 2.71 2.71 56,309
10/29/2018 2.74 2.76 2.7 2.74 95,399
10/26/2018 2.74 2.8 2.6206 2.75 77,479
10/25/2018 2.71 2.77 2.7 2.74 83,062
10/24/2018 2.69 2.83 2.69 2.72 128,703
10/23/2018 2.7 2.7409 2.6 2.69 166,814
10/22/2018 2.86 2.8996 2.71 2.74 116,059
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ARTX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio