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 (%)
Oct 31, 2005 0.6000 0.6010 0.5600 0.5900 1,068,871 -0.01(-1.50%)
Oct 28, 2005 0.6100 0.6200 0.5900 0.5990 359,502 -0.00(-0.17%)
Oct 27, 2005 0.6200 0.6400 0.5800 0.6000 439,792 -0.02(-3.23%)
Oct 26, 2005 0.6600 0.6600 0.6200 0.6200 333,226 -0.03(-4.62%)
Oct 25, 2005 0.6400 0.6700 0.6400 0.6500 421,004 +0.01(+1.56%)
Oct 24, 2005 0.6500 0.6500 0.6399 0.6400 395,308 +0.01(+1.59%)
Oct 21, 2005 0.6000 0.6400 0.6000 0.6300 428,878 +0.03(+5.00%)
Oct 20, 2005 0.6250 0.6300 0.5996 0.6000 707,956 +0.00(+0.00%)
Oct 19, 2005 0.6400 0.6400 0.5999 0.6000 499,904 -0.03(-4.76%)
Oct 18, 2005 0.6500 0.6500 0.6300 0.6300 269,041 +0.00(+0.00%)
Oct 17, 2005 0.6400 0.6600 0.6300 0.6300 292,933 +0.00(+0.00%)
Oct 14, 2005 0.6200 0.6400 0.6200 0.6300 287,343 +0.01(+1.61%)
Oct 13, 2005 0.6200 0.6490 0.6100 0.6200 385,227 -0.01(-1.59%)
Oct 12, 2005 0.6710 0.6710 0.6200 0.6300 659,055 -0.04(-5.97%)
Oct 11, 2005 0.6600 0.7200 0.6400 0.6700 1,568,364 +0.00(+0.00%)
Oct 10, 2005 0.6300 0.6700 0.6200 0.6700 1,434,398 +0.02(+3.08%)
Oct 07, 2005 0.6800 0.6800 0.6400 0.6500 760,826 -0.01(-1.52%)
Oct 06, 2005 0.7300 0.7300 0.6500 0.6600 1,411,196 -0.06(-8.33%)
Oct 05, 2005 0.7200 0.7300 0.7000 0.7200 446,568 +0.01(+1.41%)
Oct 04, 2005 0.7400 0.7400 0.7000 0.7100 1,015,157 -0.02(-2.74%)
Oct 03, 2005 0.7500 0.7599 0.7100 0.7300 791,971 -0.01(-1.35%)
Sep 30, 2005 0.7600 0.7800 0.7000 0.7400 2,379,718 -0.03(-3.90%)
Sep 29, 2005 0.8000 0.8000 0.7600 0.7700 497,073 -0.02(-2.53%)
Sep 28, 2005 0.8000 0.8200 0.7797 0.7900 447,841 -0.01(-1.25%)
Sep 27, 2005 0.7800 0.8400 0.7800 0.8000 764,436 +0.02(+2.30%)
Sep 26, 2005 0.7800 0.8000 0.7797 0.7820 316,024 +0.00(+0.26%)
Sep 23, 2005 0.7800 0.8000 0.7700 0.7800 395,016 +0.01(+1.30%)
Sep 22, 2005 0.7700 0.8200 0.7600 0.7700 672,741 -0.03(-3.75%)
Sep 21, 2005 0.8400 0.8400 0.7800 0.8000 1,930,565 -0.01(-1.23%)
Sep 20, 2005 0.8400 0.8400 0.7900 0.8100 520,169 -0.01(-1.22%)
Sep 19, 2005 0.8400 0.8900 0.8100 0.8200 1,299,027 +0.02(+2.50%)
Sep 16, 2005 0.8200 0.8300 0.7900 0.8000 574,406 -0.01(-1.60%)
Sep 15, 2005 0.8500 0.8600 0.8000 0.8130 1,158,361 -0.04(-4.35%)
Sep 14, 2005 0.8300 0.8600 0.8100 0.8500 1,580,700 +0.03(+3.66%)
Sep 13, 2005 0.8200 0.8400 0.7710 0.8200 2,915,704 +0.05(+6.49%)
Sep 12, 2005 0.7500 0.8200 0.7500 0.7700 958,877 +0.01(+1.32%)
Sep 09, 2005 0.7400 0.7812 0.7300 0.7600 694,866 +0.03(+4.11%)
Sep 08, 2005 0.7500 0.8100 0.7300 0.7300 945,181 -0.04(-5.19%)
Sep 07, 2005 0.7300 0.7800 0.7300 0.7700 1,066,889 +0.02(+2.67%)
Sep 06, 2005 0.7800 0.8200 0.7200 0.7500 4,488,315 -0.05(-6.25%)
Sep 02, 2005 0.8200 0.8400 0.7800 0.8000 1,157,514 -0.04(-4.76%)
Sep 01, 2005 0.8400 0.8700 0.8100 0.8400 1,377,149 -0.01(-1.19%)
Aug 31, 2005 0.8900 0.8900 0.8300 0.8501 760,113 +0.00(+0.01%)
Aug 30, 2005 0.8800 0.8800 0.8300 0.8500 715,728 -0.02(-2.30%)
Aug 29, 2005 0.8600 0.9000 0.8500 0.8700 962,219 -0.01(-1.13%)
Aug 26, 2005 0.8600 0.8800 0.8500 0.8799 358,598 +0.02(+2.31%)
Aug 25, 2005 0.8600 0.9000 0.8500 0.8600 432,928 -0.02(-2.27%)
Aug 24, 2005 0.8900 0.8900 0.8600 0.8800 609,963 -0.01(-1.12%)
Aug 23, 2005 0.8800 0.9200 0.8700 0.8900 528,115 -0.01(-1.11%)
Aug 22, 2005 0.9200 0.9200 0.8800 0.9000 622,467 -0.03(-3.23%)
Aug 19, 2005 0.9300 0.9400 0.9000 0.9300 641,633 +0.02(+2.20%)
Aug 18, 2005 1.080 1.080 0.9100 0.9100 970,542 -0.05(-5.21%)
Aug 17, 2005 0.9700 1.000 0.8900 0.9600 4,486,944 +0.12(+14.29%)
Aug 16, 2005 0.9100 0.9500 0.8200 0.8400 3,355,819 -0.08(-8.70%)
Aug 15, 2005 1.010 1.050 0.9200 0.9200 5,277,830 -0.17(-15.60%)
Aug 12, 2005 1.070 1.100 1.050 1.090 930,115 +0.02(+1.87%)
Aug 11, 2005 1.080 1.160 1.050 1.070 2,727,178 +0.00(+0.00%)
Aug 10, 2005 1.080 1.110 1.050 1.070 707,119 -0.03(-2.73%)
Aug 09, 2005 1.080 1.100 1.080 1.100 599,778 +0.01(+0.92%)
Aug 08, 2005 1.090 1.110 1.090 1.090 406,948 -0.01(-0.91%)
Aug 05, 2005 1.120 1.120 1.080 1.100 393,166 +0.01(+0.92%)
Aug 04, 2005 1.090 1.110 1.090 1.090 451,081 -0.02(-1.80%)
Aug 03, 2005 1.110 1.120 1.100 1.110 425,975 +0.01(+0.91%)
Aug 02, 2005 1.090 1.150 1.090 1.100 1,831,374 +0.01(+0.92%)
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.