Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 30, 2004 1.290 1.340 1.260 1.330 822,600 +0.08(+6.40%)
Jul 29, 2004 1.290 1.320 1.250 1.250 991,600 -0.05(-3.85%)
Jul 28, 2004 1.270 1.320 1.250 1.300 1,156,200 +0.01(+0.78%)
Jul 27, 2004 1.280 1.330 1.250 1.290 1,111,400 -0.02(-1.53%)
Jul 26, 2004 1.450 1.450 1.280 1.310 1,254,800 -0.09(-6.43%)
Jul 23, 2004 1.400 1.450 1.390 1.400 851,800 +0.01(+0.72%)
Jul 22, 2004 1.400 1.430 1.370 1.390 1,061,800 +0.00(+0.00%)
Jul 21, 2004 1.400 1.490 1.370 1.390 1,637,000 -0.04(-2.80%)
Jul 20, 2004 1.430 1.440 1.360 1.430 1,757,100 +0.01(+0.70%)
Jul 19, 2004 1.550 1.570 1.380 1.420 3,082,700 -0.12(-7.79%)
Jul 16, 2004 1.600 1.610 1.520 1.540 2,134,700 -0.02(-1.28%)
Jul 15, 2004 1.760 1.800 1.550 1.560 5,447,500 -0.21(-11.86%)
Jul 14, 2004 1.810 1.840 1.690 1.770 1,932,500 -0.03(-1.67%)
Jul 13, 2004 1.890 1.900 1.800 1.800 1,049,500 -0.05(-2.70%)
Jul 12, 2004 1.910 2.030 1.800 1.850 2,193,500 -0.05(-2.63%)
Jul 09, 2004 1.970 2.040 1.880 1.900 895,900 -0.05(-2.56%)
Jul 08, 2004 1.990 1.990 1.900 1.950 1,302,800 -0.06(-2.99%)
Jul 07, 2004 2.040 2.060 2.010 2.010 762,200 -0.02(-0.99%)
Jul 06, 2004 2.040 2.140 2.000 2.030 1,274,300 +0.02(+1.00%)
Jul 02, 2004 2.030 2.050 2.000 2.010 601,700 -0.04(-1.95%)
Jul 01, 2004 2.100 2.120 2.000 2.050 927,300 -0.04(-1.91%)
Jun 30, 2004 2.100 2.140 2.060 2.090 733,000 -0.01(-0.48%)
Jun 29, 2004 2.100 2.120 2.000 2.100 1,710,100 +0.06(+2.94%)
Jun 28, 2004 2.250 2.270 2.030 2.040 2,449,900 -0.20(-8.93%)
Jun 25, 2004 2.320 2.320 2.160 2.240 895,500 -0.04(-1.75%)
Jun 24, 2004 2.290 2.330 2.270 2.280 685,700 -0.03(-1.30%)
Jun 23, 2004 2.300 2.320 2.260 2.310 893,300 +0.03(+1.32%)
Jun 22, 2004 2.300 2.360 2.250 2.280 1,706,000 -0.03(-1.30%)
Jun 21, 2004 2.400 2.400 2.290 2.310 771,300 -0.09(-3.75%)
Jun 18, 2004 2.400 2.410 2.320 2.400 733,200 +0.02(+0.84%)
Jun 17, 2004 2.310 2.460 2.250 2.380 2,518,300 +0.05(+2.15%)
Jun 16, 2004 2.330 2.430 2.300 2.330 1,070,900 +0.01(+0.43%)
Jun 15, 2004 2.450 2.450 2.260 2.320 1,048,000 -0.07(-2.93%)
Jun 14, 2004 2.410 2.570 2.350 2.390 2,162,900 -0.01(-0.42%)
Jun 10, 2004 2.480 2.490 2.400 2.400 482,900 -0.07(-2.83%)
Jun 09, 2004 2.420 2.550 2.400 2.470 952,700 +0.05(+2.07%)
Jun 08, 2004 2.450 2.500 2.400 2.420 918,700 +0.01(+0.41%)
Jun 07, 2004 2.430 2.500 2.400 2.410 873,100 -0.03(-1.23%)
Jun 04, 2004 2.560 2.580 2.440 2.440 902,500 -0.09(-3.56%)
Jun 03, 2004 2.550 2.580 2.430 2.530 1,457,300 +0.00(+0.00%)
Jun 02, 2004 2.610 2.620 2.500 2.530 1,201,400 -0.04(-1.56%)
Jun 01, 2004 2.460 2.680 2.420 2.570 2,424,900 +0.03(+1.18%)
May 28, 2004 2.650 2.650 2.520 2.540 1,017,300 -0.10(-3.79%)
May 27, 2004 2.650 2.740 2.480 2.640 3,195,700 +0.09(+3.53%)
May 26, 2004 2.410 2.620 2.410 2.550 2,800,000 +0.18(+7.59%)
May 25, 2004 2.280 2.400 2.260 2.370 1,407,900 +0.11(+4.87%)
May 24, 2004 2.380 2.380 2.260 2.260 795,700 -0.03(-1.31%)
May 21, 2004 2.380 2.420 2.260 2.290 872,100 -0.04(-1.72%)
May 20, 2004 2.450 2.500 2.310 2.330 1,190,900 +0.00(+0.00%)
May 19, 2004 2.260 2.540 2.240 2.330 2,889,900 +0.09(+4.02%)
May 18, 2004 2.220 2.320 2.210 2.240 1,123,200 +0.00(+0.00%)
May 17, 2004 2.370 2.390 2.210 2.240 2,015,900 -0.11(-4.68%)
May 14, 2004 2.411 2.550 2.300 2.350 1,528,500 -0.14(-5.62%)
May 13, 2004 2.400 2.660 2.350 2.490 3,831,200 -0.33(-11.70%)
May 12, 2004 2.900 2.960 2.760 2.820 4,099,900 +0.07(+2.55%)
May 11, 2004 2.720 2.790 2.600 2.750 1,569,300 +0.26(+10.44%)
May 10, 2004 2.520 2.650 2.360 2.490 2,229,000 -0.17(-6.39%)
May 07, 2004 2.600 2.840 2.600 2.660 1,476,100 -0.03(-1.12%)
May 06, 2004 2.720 2.840 2.630 2.690 2,028,900 -0.08(-2.89%)
May 05, 2004 2.630 2.900 2.620 2.770 4,057,300 +0.21(+8.20%)
May 04, 2004 2.390 2.590 2.290 2.560 3,331,500 +0.34(+15.32%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.