Quantcast
ARTX

Arotech Corporation Common Stock Historical Stock Prices

$2.84
*  
0.04
1.43%
Get ARTX Alerts
*Delayed - data as of Nov. 13, 2018 10:50 ET  -  Find a broker to begin trading ARTX now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ARTX Real Time
 
 
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 12-AUG-2018 TO 12-NOV-2018

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.
10:50 2.84 2.88 2.80 2.84 17,381
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
10/19/2018 2.97 3 2.81 2.86 112,635
10/18/2018 3.1 3.13 2.92 2.96 294,250
10/17/2018 3 3.09 3 3.08 89,569
10/16/2018 2.97 3.03 2.96 3 124,580
10/15/2018 3.02 3.05 2.97 2.97 119,756
10/12/2018 3.03 3.11 2.96 3.05 132,697
10/11/2018 2.99 3.0499 2.988 3.01 69,774
10/10/2018 3.02 3.1067 2.96 3.01 133,965
10/09/2018 3.03 3.12 3 3.01 146,950
10/08/2018 3.15 3.17 3.03 3.05 155,743
10/05/2018 3.2 3.2 3.13 3.13 142,603
10/04/2018 3.15 3.2 3.15 3.19 89,182
10/03/2018 3.27 3.28 3.16 3.16 196,718
10/02/2018 3.26 3.38 3.26 3.29 85,167
10/01/2018 3.4 3.4216 3.26 3.26 129,875
09/28/2018 3.4 3.45 3.4 3.4 70,964
09/27/2018 3.4 3.5 3.35 3.4 87,906
09/26/2018 3.45 3.49 3.4 3.45 55,868
09/25/2018 3.5 3.5 3.425 3.475 92,221
09/24/2018 3.5 3.5328 3.45 3.5 59,920
09/21/2018 3.5 3.55 3.45 3.55 94,309
09/20/2018 3.45 3.5 3.4 3.5 165,328
09/19/2018 3.35 3.5 3.35 3.45 89,240
09/18/2018 3.4 3.45 3.35 3.4 92,489
09/17/2018 3.3 3.45 3.3 3.4 102,107
09/14/2018 3.35 3.4 3.3 3.35 91,685
09/13/2018 3.3 3.35 3.25 3.3 111,408
09/12/2018 3.25 3.3 3.15 3.25 189,135
09/11/2018 3.35 3.39 3.14 3.15 251,523
09/10/2018 3.2 3.3 3.2 3.275 162,169
09/07/2018 3.3 3.35 3.2 3.2 199,119
09/06/2018 3.4 3.4 3.3 3.325 64,122
09/05/2018 3.3 3.44 3.3 3.35 119,236
09/04/2018 3.35 3.4 3.3 3.35 79,764
08/31/2018 3.4 3.405 3.3 3.35 110,077
08/30/2018 3.4 3.49 3.4 3.4 57,142
08/29/2018 3.45 3.5 3.4 3.45 47,782
08/28/2018 3.5 3.5 3.4 3.4 88,386
08/27/2018 3.5 3.5 3.4 3.45 111,262
08/24/2018 3.5 3.6 3.375 3.475 184,398
08/23/2018 3.35 3.4 3.35 3.4 78,480
08/22/2018 3.4 3.4 3.3 3.4 103,874
08/21/2018 3.4 3.45 3.35 3.4 131,060
08/20/2018 3.4 3.45 3.34 3.45 95,394
08/17/2018 3.4 3.49 3.4 3.4 57,798
08/16/2018 3.35 3.5 3.3 3.4 127,047
08/15/2018 3.25 3.4 3.25 3.35 166,252
08/14/2018 3.55 3.55 3.3 3.3 230,165
08/13/2018 3.55 3.6 3.55 3.55 82,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio