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 (%)
Sep 30, 2004 1.500 1.560 1.490 1.550 659,300 +0.03(+1.97%)
Sep 29, 2004 1.500 1.600 1.480 1.520 1,124,500 -0.02(-1.30%)
Sep 28, 2004 1.570 1.610 1.490 1.540 1,268,600 -0.05(-3.14%)
Sep 27, 2004 1.460 1.620 1.460 1.590 1,868,800 +0.11(+7.43%)
Sep 24, 2004 1.410 1.520 1.380 1.480 830,300 -0.01(-0.67%)
Sep 23, 2004 1.530 1.540 1.450 1.490 1,730,600 -0.04(-2.61%)
Sep 22, 2004 1.580 1.608 1.520 1.530 1,017,200 -0.07(-4.38%)
Sep 21, 2004 1.630 1.690 1.570 1.600 1,905,300 -0.06(-3.61%)
Sep 20, 2004 1.680 1.770 1.640 1.660 1,123,600 -0.07(-4.05%)
Sep 17, 2004 1.760 1.760 1.690 1.730 774,100 -0.01(-0.57%)
Sep 16, 2004 1.800 1.800 1.700 1.740 1,108,700 -0.02(-1.14%)
Sep 15, 2004 1.650 1.820 1.620 1.760 4,371,100 +0.10(+6.02%)
Sep 14, 2004 1.750 1.750 1.650 1.660 2,341,200 -0.04(-2.35%)
Sep 13, 2004 1.610 1.700 1.520 1.700 3,209,200 +0.13(+8.28%)
Sep 10, 2004 1.640 1.690 1.550 1.570 2,472,000 -0.05(-3.09%)
Sep 09, 2004 1.420 1.640 1.410 1.620 4,439,100 +0.20(+14.08%)
Sep 08, 2004 1.420 1.440 1.380 1.420 566,239 +0.01(+0.71%)
Sep 07, 2004 1.440 1.440 1.390 1.410 425,341 +0.01(+0.71%)
Sep 03, 2004 1.390 1.430 1.380 1.400 377,800 -0.02(-1.41%)
Sep 02, 2004 1.450 1.450 1.410 1.420 405,100 -0.02(-1.39%)
Sep 01, 2004 1.440 1.480 1.400 1.440 865,600 -0.01(-0.69%)
Aug 31, 2004 1.410 1.450 1.370 1.450 385,700 +0.04(+2.84%)
Aug 30, 2004 1.410 1.440 1.370 1.410 361,700 -0.01(-0.70%)
Aug 27, 2004 1.460 1.460 1.420 1.420 283,900 -0.02(-1.39%)
Aug 26, 2004 1.450 1.480 1.410 1.440 493,300 -0.02(-1.37%)
Aug 25, 2004 1.440 1.480 1.420 1.460 758,900 +0.05(+3.55%)
Aug 24, 2004 1.460 1.470 1.380 1.410 813,800 -0.03(-2.08%)
Aug 23, 2004 1.480 1.530 1.420 1.440 3,159,900 -0.01(-0.69%)
Aug 20, 2004 1.440 1.470 1.360 1.450 1,456,800 +0.07(+5.07%)
Aug 19, 2004 1.340 1.400 1.310 1.380 1,298,200 +0.06(+4.55%)
Aug 18, 2004 1.280 1.350 1.270 1.320 497,000 +0.03(+2.33%)
Aug 17, 2004 1.250 1.320 1.250 1.290 534,100 +0.04(+3.20%)
Aug 16, 2004 1.270 1.280 1.230 1.250 468,800 +0.02(+1.63%)
Aug 13, 2004 1.260 1.300 1.210 1.230 488,900 -0.03(-2.38%)
Aug 12, 2004 1.260 1.320 1.250 1.260 506,300 -0.02(-1.56%)
Aug 11, 2004 1.330 1.350 1.260 1.280 960,800 -0.05(-3.76%)
Aug 10, 2004 1.180 1.350 1.180 1.330 949,200 +0.13(+10.83%)
Aug 09, 2004 1.200 1.270 1.190 1.200 655,400 +0.00(+0.00%)
Aug 06, 2004 1.250 1.310 1.190 1.200 1,915,300 -0.12(-9.09%)
Aug 05, 2004 1.410 1.410 1.300 1.320 457,100 -0.02(-1.49%)
Aug 04, 2004 1.370 1.390 1.330 1.340 627,600 -0.02(-1.47%)
Aug 03, 2004 1.400 1.450 1.360 1.360 957,300 -0.07(-4.90%)
Aug 02, 2004 1.380 1.490 1.360 1.430 1,515,100 +0.10(+7.52%)
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%)
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.