Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arotech Corp (NQ: ARTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2019 2.995 2.995 2.995 0 +0.00(+0.00%)
Dec 17, 2019 2.990 3.000 2.990 2.995 152,891 +0.00(+0.17%)
Dec 16, 2019 2.990 3.000 2.990 2.990 231,247 -0.00(-0.17%)
Dec 13, 2019 2.990 3.000 2.990 2.995 65,700 +0.00(+0.17%)
Dec 12, 2019 2.990 3.000 2.990 2.990 78,002 -0.01(-0.33%)
Dec 11, 2019 2.990 3.000 2.990 3.000 59,649 +0.00(+0.17%)
Dec 10, 2019 2.990 3.000 2.990 2.995 35,456 +0.00(+0.17%)
Dec 09, 2019 2.990 3.000 2.980 2.990 166,649 +0.00(+0.00%)
Dec 06, 2019 2.990 3.000 2.980 2.990 246,700 +0.00(+0.00%)
Dec 05, 2019 2.990 3.000 2.990 2.990 206,122 +0.00(+0.00%)
Dec 04, 2019 2.990 3.000 2.985 2.990 337,676 +0.00(+0.00%)
Dec 03, 2019 2.990 3.000 2.990 2.990 156,021 +0.00(+0.00%)
Dec 02, 2019 2.980 3.000 2.980 2.990 119,743 -0.01(-0.33%)
Nov 29, 2019 2.980 3.000 2.980 3.000 129,000 +0.01(+0.33%)
Nov 27, 2019 2.980 2.990 2.980 2.990 174,000 +0.01(+0.34%)
Nov 26, 2019 2.980 2.990 2.980 2.980 78,075 +0.00(+0.00%)
Nov 25, 2019 2.980 2.990 2.980 2.980 84,838 -0.01(-0.33%)
Nov 22, 2019 2.980 2.990 2.980 2.990 191,400 +0.01(+0.34%)
Nov 21, 2019 2.980 2.990 2.970 2.980 99,894 +0.00(+0.00%)
Nov 20, 2019 2.980 2.990 2.980 2.980 123,453 -0.01(-0.33%)
Nov 19, 2019 2.980 2.990 2.980 2.990 51,967 +0.01(+0.34%)
Nov 18, 2019 2.990 2.990 2.980 2.980 21,549 +0.00(+0.00%)
Nov 15, 2019 2.980 2.990 2.980 2.980 50,600 -0.00(-0.17%)
Nov 14, 2019 2.980 2.990 2.980 2.985 82,210 +0.00(+0.17%)
Nov 13, 2019 2.980 2.980 2.970 2.980 613,039 +0.00(+0.00%)
Nov 12, 2019 2.990 2.990 2.980 2.980 35,153 +0.00(+0.00%)
Nov 11, 2019 2.980 2.990 2.980 2.980 56,001 -0.01(-0.33%)
Nov 08, 2019 2.980 2.990 2.980 2.990 53,100 +0.00(+0.00%)
Nov 07, 2019 2.980 2.990 2.970 2.990 208,614 +0.01(+0.34%)
Nov 06, 2019 2.980 2.990 2.980 2.980 59,649 -0.01(-0.33%)
Nov 05, 2019 2.970 2.990 2.970 2.990 141,791 +0.02(+0.50%)
Nov 04, 2019 2.980 2.980 2.970 2.975 125,262 -0.00(-0.17%)
Nov 01, 2019 2.970 2.980 2.970 2.980 43,800 +0.01(+0.34%)
Oct 31, 2019 2.970 2.980 2.970 2.970 46,598 -0.01(-0.34%)
Oct 30, 2019 2.970 2.980 2.960 2.980 235,293 +0.01(+0.34%)
Oct 29, 2019 2.960 2.990 2.960 2.970 142,203 +0.00(+0.00%)
Oct 28, 2019 2.960 2.980 2.950 2.970 163,481 +0.01(+0.34%)
Oct 25, 2019 2.960 2.980 2.960 2.960 143,200 -0.01(-0.34%)
Oct 24, 2019 2.960 2.980 2.940 2.970 439,435 -0.01(-0.34%)
Oct 23, 2019 2.980 3.000 2.980 2.980 363,576 -0.01(-0.33%)
Oct 22, 2019 2.970 2.990 2.970 2.990 97,692 +0.02(+0.67%)
Oct 21, 2019 2.960 2.980 2.960 2.970 237,093 +0.01(+0.34%)
Oct 18, 2019 2.960 2.970 2.960 2.960 105,500 +0.00(+0.00%)
Oct 17, 2019 2.960 2.970 2.960 2.960 39,353 +0.00(+0.00%)
Oct 16, 2019 2.960 2.970 2.960 2.960 56,108 -0.01(-0.34%)
Oct 15, 2019 2.970 2.970 2.960 2.970 51,773 +0.01(+0.17%)
Oct 14, 2019 2.970 2.970 2.960 2.965 42,968 -0.01(-0.17%)
Oct 11, 2019 2.960 2.980 2.960 2.970 45,700 +0.01(+0.34%)
Oct 10, 2019 2.960 2.970 2.960 2.960 60,242 -0.01(-0.34%)
Oct 09, 2019 2.950 2.970 2.950 2.970 173,391 +0.01(+0.34%)
Oct 08, 2019 2.940 2.960 2.940 2.960 175,749 +0.02(+0.68%)
Oct 07, 2019 2.950 2.950 2.940 2.940 164,682 -0.01(-0.34%)
Oct 04, 2019 2.950 2.960 2.950 2.950 71,000 +0.00(+0.00%)
Oct 03, 2019 2.950 2.960 2.945 2.950 134,633 +0.00(+0.00%)
Oct 02, 2019 2.950 2.960 2.940 2.950 122,231 +0.00(+0.00%)
Oct 01, 2019 2.940 2.960 2.940 2.950 115,912 +0.01(+0.34%)
Sep 30, 2019 2.950 2.960 2.940 2.940 698,713 -0.01(-0.34%)
Sep 27, 2019 2.950 2.960 2.950 2.950 87,700 +0.00(+0.00%)
Sep 26, 2019 2.940 2.960 2.940 2.950 336,521 +0.01(+0.34%)
Sep 25, 2019 2.940 2.950 2.940 2.940 771,809 +0.00(+0.00%)
Sep 24, 2019 2.950 2.960 2.940 2.940 1,427,803 -0.01(-0.34%)
Sep 23, 2019 2.960 2.970 2.940 2.950 7,378,279 +0.69(+30.53%)
Sep 20, 2019 2.260 2.290 2.250 2.260 68,700 -0.02(-0.88%)
Sep 19, 2019 2.250 2.290 2.230 2.280 43,075 +0.03(+1.33%)
Sep 18, 2019 2.230 2.290 2.210 2.250 72,482 +0.01(+0.45%)
Sep 17, 2019 2.350 2.350 2.220 2.240 96,285 -0.14(-5.88%)
Sep 16, 2019 2.400 2.400 2.360 2.380 32,693 -0.02(-0.83%)
Sep 13, 2019 2.400 2.424 2.390 2.400 40,600 +0.00(+0.00%)
Sep 12, 2019 2.410 2.430 2.360 2.400 67,158 +0.00(+0.00%)
Sep 11, 2019 2.340 2.410 2.320 2.400 78,428 +0.04(+1.69%)
Sep 10, 2019 2.290 2.360 2.290 2.360 51,111 +0.07(+3.06%)
Sep 09, 2019 2.380 2.380 2.270 2.290 123,558 -0.09(-3.78%)
Sep 06, 2019 2.360 2.390 2.330 2.380 37,600 +0.02(+0.85%)
Sep 05, 2019 2.350 2.380 2.330 2.360 40,876 +0.01(+0.43%)
Sep 04, 2019 2.350 2.370 2.330 2.350 43,595 +0.01(+0.43%)
Sep 03, 2019 2.340 2.380 2.330 2.340 38,181 -0.03(-1.27%)
Aug 30, 2019 2.350 2.370 2.330 2.370 58,900 +0.01(+0.42%)
Aug 29, 2019 2.370 2.380 2.350 2.360 64,426 +0.00(+0.00%)
Aug 28, 2019 2.400 2.400 2.320 2.360 60,819 +0.00(+0.00%)
Aug 27, 2019 2.370 2.370 2.340 2.360 91,410 -0.01(-0.42%)
Aug 26, 2019 2.400 2.410 2.350 2.370 94,088 +0.03(+1.28%)
Aug 23, 2019 2.370 2.404 2.320 2.340 94,600 -0.03(-1.27%)
Aug 22, 2019 2.340 2.370 2.310 2.370 59,278 +0.02(+0.85%)
Aug 21, 2019 2.350 2.385 2.320 2.350 56,890 +0.00(+0.00%)
Aug 20, 2019 2.340 2.350 2.282 2.350 67,472 +0.00(+0.00%)
Aug 19, 2019 2.320 2.350 2.280 2.350 97,852 +0.07(+3.07%)
Aug 16, 2019 2.250 2.380 2.250 2.280 115,900 +0.04(+1.79%)
Aug 15, 2019 2.210 2.250 2.200 2.240 63,906 +0.02(+0.90%)
Aug 14, 2019 2.240 2.240 2.190 2.220 128,927 -0.03(-1.33%)
Aug 13, 2019 2.300 2.360 2.240 2.250 120,721 -0.04(-1.75%)
Aug 12, 2019 2.230 2.390 2.230 2.290 178,668 +0.12(+5.53%)
Aug 09, 2019 2.160 2.200 2.145 2.170 79,700 +0.02(+0.93%)
Aug 08, 2019 2.200 2.210 2.130 2.150 368,619 +0.06(+2.87%)
Aug 07, 2019 2.080 2.150 2.070 2.090 131,570 -0.01(-0.48%)
Aug 06, 2019 2.100 2.160 2.080 2.100 168,340 -0.01(-0.47%)
Aug 05, 2019 2.090 2.160 2.050 2.110 147,011 -0.04(-1.86%)
Aug 02, 2019 2.180 2.180 2.040 2.150 345,600 -0.01(-0.46%)
Aug 01, 2019 2.210 2.210 2.120 2.160 138,523 +0.00(+0.00%)
Jul 31, 2019 2.050 2.250 2.050 2.160 186,008 +0.12(+5.88%)
Jul 30, 2019 1.950 2.050 1.950 2.040 177,634 +0.09(+4.62%)
Jul 29, 2019 1.880 1.960 1.880 1.950 160,994 +0.09(+4.84%)
Jul 26, 2019 1.860 1.880 1.840 1.860 97,000 +0.02(+1.09%)
Jul 25, 2019 1.860 1.860 1.820 1.840 99,162 +0.00(+0.00%)
Jul 24, 2019 1.800 1.850 1.800 1.840 102,074 +0.04(+2.22%)
Jul 23, 2019 1.810 1.820 1.770 1.800 74,642 +0.03(+1.69%)
Jul 22, 2019 1.700 1.780 1.610 1.770 283,762 +0.03(+1.72%)
Jul 19, 2019 1.780 1.790 1.730 1.740 114,500 -0.06(-3.33%)
Jul 18, 2019 1.820 1.830 1.740 1.800 112,918 -0.03(-1.64%)
Jul 17, 2019 1.840 1.860 1.820 1.830 27,144 -0.01(-0.54%)
Jul 16, 2019 1.810 1.870 1.810 1.840 39,276 +0.03(+1.66%)
Jul 15, 2019 1.890 1.890 1.800 1.810 90,476 -0.07(-3.72%)
Jul 12, 2019 1.870 1.900 1.860 1.880 54,300 -0.01(-0.53%)
Jul 11, 2019 1.920 1.920 1.880 1.890 55,518 -0.02(-1.05%)
Jul 10, 2019 1.830 1.920 1.830 1.910 110,531 +0.08(+4.37%)
Jul 09, 2019 1.910 1.910 1.810 1.830 90,895 -0.08(-4.19%)
Jul 08, 2019 1.910 1.910 1.890 1.910 44,648 +0.02(+1.06%)
Jul 05, 2019 1.910 1.922 1.880 1.890 46,200 -0.01(-0.53%)
Jul 03, 2019 1.950 1.950 1.870 1.900 77,500 +0.03(+1.60%)
Jul 02, 2019 1.900 1.930 1.800 1.870 137,402 -0.08(-4.10%)
Jul 01, 2019 2.020 2.020 1.930 1.950 41,007 -0.04(-2.01%)
Jun 28, 2019 1.930 1.990 1.910 1.990 57,900 +0.04(+2.05%)
Jun 27, 2019 1.920 1.950 1.900 1.950 28,349 +0.05(+2.63%)
Jun 26, 2019 1.910 1.960 1.890 1.900 35,733 +0.01(+0.53%)
Jun 25, 2019 1.950 1.993 1.890 1.890 73,273 -0.06(-3.08%)
Jun 24, 2019 2.070 2.070 1.910 1.950 105,969 -0.14(-6.70%)
Jun 21, 2019 2.040 2.090 2.000 2.090 114,500 +0.04(+1.95%)
Jun 20, 2019 2.090 2.100 2.000 2.050 93,449 -0.02(-0.97%)
Jun 19, 2019 2.010 2.100 2.010 2.070 58,412 +0.06(+2.99%)
Jun 18, 2019 2.040 2.065 2.000 2.010 36,402 -0.01(-0.50%)
Jun 17, 2019 2.150 2.150 2.020 2.020 44,873 -0.13(-6.05%)
Jun 14, 2019 2.140 2.150 2.110 2.150 41,300 +0.01(+0.47%)
Jun 13, 2019 2.080 2.150 2.060 2.140 43,211 +0.05(+2.39%)
Jun 12, 2019 2.060 2.100 2.060 2.090 28,287 +0.03(+1.46%)
Jun 11, 2019 2.040 2.090 2.020 2.060 62,038 +0.02(+0.98%)
Jun 10, 2019 2.060 2.120 2.030 2.040 66,576 -0.02(-0.97%)
Jun 07, 2019 2.050 2.080 2.050 2.060 40,500 +0.01(+0.49%)
Jun 06, 2019 2.070 2.132 2.000 2.050 86,989 +0.00(+0.00%)
Jun 05, 2019 1.980 2.060 1.970 2.050 71,408 +0.08(+4.06%)
Jun 04, 2019 2.020 2.070 1.940 1.970 137,669 -0.05(-2.48%)
Jun 03, 2019 2.120 2.140 2.000 2.020 137,588 -0.09(-4.27%)
May 31, 2019 2.160 2.190 2.110 2.110 97,600 -0.10(-4.52%)
May 30, 2019 2.230 2.250 2.190 2.210 59,819 -0.03(-1.34%)
May 29, 2019 2.330 2.360 2.200 2.240 85,640 -0.11(-4.68%)
May 28, 2019 2.230 2.370 2.230 2.350 153,731 +0.10(+4.44%)
May 24, 2019 2.240 2.253 2.220 2.250 54,800 +0.03(+1.35%)
May 23, 2019 2.240 2.280 2.180 2.220 114,167 -0.04(-1.77%)
May 22, 2019 2.270 2.300 2.250 2.260 43,917 +0.01(+0.44%)
May 21, 2019 2.330 2.330 2.250 2.250 47,403 -0.07(-3.02%)
May 20, 2019 2.300 2.330 2.290 2.320 89,991 +0.02(+0.87%)
May 17, 2019 2.300 2.320 2.290 2.300 127,500 -0.03(-1.29%)
May 16, 2019 2.340 2.384 2.310 2.330 49,911 -0.01(-0.43%)
May 15, 2019 2.300 2.360 2.290 2.340 47,692 +0.04(+1.74%)
May 14, 2019 2.270 2.335 2.260 2.300 95,021 +0.02(+0.88%)
May 13, 2019 2.340 2.350 2.240 2.280 121,858 -0.08(-3.39%)
May 10, 2019 2.320 2.450 2.300 2.360 285,600 -0.09(-3.67%)
May 09, 2019 2.450 2.540 1.900 2.450 965,492 -0.42(-14.63%)
May 08, 2019 2.900 2.900 2.860 2.870 44,832 -0.04(-1.37%)
May 07, 2019 2.910 2.910 2.880 2.910 72,543 -0.02(-0.68%)
May 06, 2019 2.890 2.940 2.860 2.930 91,313 +0.04(+1.38%)
May 03, 2019 2.870 2.900 2.850 2.890 69,600 +0.02(+0.70%)
May 02, 2019 2.880 2.889 2.840 2.870 70,187 -0.01(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.