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 (%)
Jun 30, 2014 4.530 4.530 4.400 4.460 395,045 -0.09(-1.98%)
Jun 27, 2014 4.400 4.590 4.351 4.550 468,579 +0.11(+2.48%)
Jun 26, 2014 4.330 4.470 4.310 4.440 248,983 +0.11(+2.54%)
Jun 25, 2014 4.450 4.560 4.310 4.330 480,904 -0.08(-1.81%)
Jun 24, 2014 4.700 4.700 4.330 4.410 492,429 -0.25(-5.36%)
Jun 23, 2014 4.280 4.720 4.200 4.660 1,127,210 -0.01(-0.21%)
Jun 20, 2014 4.740 4.800 4.650 4.670 310,138 -0.02(-0.43%)
Jun 19, 2014 4.680 4.800 4.590 4.690 344,026 +0.05(+1.08%)
Jun 18, 2014 4.900 4.910 4.500 4.640 974,840 -0.22(-4.53%)
Jun 17, 2014 4.850 5.110 4.820 4.860 957,801 -0.03(-0.61%)
Jun 16, 2014 4.790 4.990 4.780 4.890 477,510 +0.06(+1.24%)
Jun 13, 2014 5.110 5.130 4.750 4.830 1,041,102 -0.17(-3.40%)
Jun 12, 2014 4.420 5.230 4.420 5.000 4,588,649 +0.59(+13.38%)
Jun 11, 2014 4.500 4.500 4.180 4.410 422,105 +0.18(+4.26%)
Jun 10, 2014 4.250 4.321 4.160 4.230 222,378 +0.07(+1.66%)
Jun 06, 2014 4.180 4.330 4.120 4.161 351,161 -0.10(-2.32%)
Jun 05, 2014 4.020 4.300 4.000 4.260 862,128 +0.22(+5.45%)
Jun 04, 2014 3.890 4.189 3.860 4.040 456,949 +0.10(+2.54%)
Jun 03, 2014 4.310 4.310 3.877 3.940 980,055 -0.26(-6.19%)
Jun 02, 2014 4.210 4.350 4.000 4.200 725,483 -0.13(-3.00%)
May 30, 2014 4.510 4.560 4.170 4.330 591,610 -0.15(-3.35%)
May 29, 2014 4.620 4.680 4.460 4.480 368,740 -0.08(-1.75%)
May 28, 2014 4.670 4.790 4.500 4.560 710,852 -0.11(-2.36%)
May 27, 2014 4.500 4.790 4.410 4.670 1,058,421 +0.23(+5.18%)
May 23, 2014 4.440 4.440 4.440 4.440 387,600 +0.05(+1.14%)
May 22, 2014 4.450 4.594 4.330 4.390 523,016 -0.02(-0.45%)
May 21, 2014 4.600 4.600 4.320 4.410 484,570 -0.18(-3.92%)
May 20, 2014 4.350 4.665 4.320 4.590 963,199 +0.22(+5.03%)
May 19, 2014 4.800 4.850 4.300 4.370 1,849,377 -0.44(-9.15%)
May 16, 2014 4.360 4.850 4.290 4.810 2,534,350 +0.50(+11.60%)
May 15, 2014 4.110 4.416 4.010 4.310 1,870,916 +0.30(+7.48%)
May 14, 2014 3.910 4.290 3.810 4.010 5,546,624 +0.66(+19.70%)
May 13, 2014 3.610 3.620 3.180 3.350 849,199 -0.19(-5.37%)
May 12, 2014 3.470 3.620 3.290 3.540 1,033,986 +0.49(+16.07%)
May 09, 2014 3.090 3.100 2.960 3.050 497,349 -0.06(-1.93%)
May 08, 2014 3.360 3.417 3.080 3.110 583,298 -0.29(-8.53%)
May 07, 2014 3.570 3.600 3.320 3.400 608,966 -0.05(-1.45%)
May 06, 2014 3.730 3.840 3.420 3.450 961,428 -0.28(-7.51%)
May 05, 2014 3.640 4.090 3.530 3.730 4,586,240 +0.36(+10.68%)
May 02, 2014 3.470 3.550 3.310 3.370 272,429 -0.08(-2.32%)
May 01, 2014 3.480 3.560 3.400 3.450 490,606 -0.02(-0.58%)
Apr 30, 2014 3.450 3.510 3.340 3.470 559,535 +0.00(+0.00%)
Apr 29, 2014 3.340 3.680 3.320 3.470 1,569,923 +0.21(+6.44%)
Apr 28, 2014 3.450 3.482 3.210 3.260 888,944 -0.11(-3.26%)
Apr 25, 2014 3.490 3.550 3.370 3.370 531,785 -0.16(-4.53%)
Apr 24, 2014 3.750 3.810 3.425 3.530 1,442,421 -0.15(-4.08%)
Apr 23, 2014 3.660 3.910 3.650 3.680 1,537,839 -0.03(-0.81%)
Apr 22, 2014 4.090 4.240 3.670 3.710 3,439,633 -0.75(-16.82%)
Apr 21, 2014 4.490 4.620 4.320 4.460 971,957 -0.07(-1.55%)
Apr 17, 2014 4.400 4.530 4.530 4.530 902,500 +0.08(+1.80%)
Apr 16, 2014 4.490 4.648 4.300 4.450 761,399 -0.02(-0.45%)
Apr 15, 2014 4.330 4.710 4.240 4.470 1,904,579 +0.16(+3.71%)
Apr 14, 2014 4.340 4.460 4.150 4.310 637,614 -0.02(-0.46%)
Apr 11, 2014 4.290 4.529 4.110 4.330 1,018,299 -0.08(-1.81%)
Apr 10, 2014 4.950 4.960 4.390 4.410 1,634,367 -0.49(-10.00%)
Apr 09, 2014 4.890 5.040 4.720 4.900 958,437 -0.02(-0.41%)
Apr 08, 2014 4.850 5.150 4.810 4.920 2,051,123 +0.18(+3.80%)
Apr 07, 2014 4.770 4.890 4.580 4.740 1,167,340 +0.02(+0.42%)
Apr 04, 2014 5.190 5.270 4.650 4.720 2,213,280 -0.46(-8.88%)
Apr 03, 2014 5.580 5.640 5.110 5.180 1,278,459 -0.39(-7.00%)
Apr 02, 2014 5.410 5.750 5.320 5.570 1,953,501 +0.13(+2.39%)
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.