Dark

ARTX
Arotech Corp.
stock NASDAQ

Inactive

Dec 18, 2019

3.00USD0.000%(0.00)28,129

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-18	2.9900	3.0000	2.9900	2.9950	0.000%	28,129	0.000%
2019-12-17	2.9900	3.0000	2.9900	2.9950	+0.167%	152,891	0.000%
2019-12-16	2.9900	3.0000	2.9900	2.9900	-0.167%	231,247	+0.167%
2019-12-13	2.9900	3.0000	2.9900	2.9950	+0.167%	65,753	0.000%
2019-12-12	2.9900	3.0000	2.9900	2.9900	-0.333%	78,002	+0.167%
2019-12-11	2.9900	3.0000	2.9900	3.0000	+0.167%	59,649	-0.167%
2019-12-10	2.9900	3.0000	2.9900	2.9950	+0.167%	35,456	0.000%
2019-12-09	2.9900	3.0000	2.9800	2.9900	0.000%	166,649	+0.167%
2019-12-06	2.9900	3.0000	2.9800	2.9900	0.000%	246,778	+0.167%
2019-12-05	2.9900	3.0000	2.9900	2.9900	0.000%	206,122	+0.167%
2019-12-04	2.9900	3.0000	2.9850	2.9900	0.000%	337,676	+0.167%
2019-12-03	2.9900	3.0000	2.9900	2.9900	0.000%	156,021	+0.167%
2019-12-02	2.9800	3.0000	2.9800	2.9900	-0.333%	119,743	+0.167%
2019-11-29	2.9800	3.0000	2.9800	3.0000	+0.334%	129,030	-0.167%
2019-11-27	2.9800	2.9900	2.9800	2.9900	+0.336%	174,020	+0.167%
2019-11-26	2.9800	2.9900	2.9800	2.9800	0.000%	78,075	+0.503%
2019-11-25	2.9800	2.9900	2.9800	2.9800	-0.334%	84,838	+0.503%
2019-11-22	2.9800	2.9900	2.9800	2.9900	+0.336%	191,415	+0.167%
2019-11-21	2.9800	2.9900	2.9705	2.9800	0.000%	99,894	+0.503%
2019-11-20	2.9800	2.9900	2.9800	2.9800	-0.334%	123,453	+0.503%
2019-11-19	2.9800	2.9900	2.9800	2.9900	+0.336%	51,967	+0.167%
2019-11-18	2.9900	2.9900	2.9800	2.9800	0.000%	21,549	+0.503%
2019-11-15	2.9800	2.9900	2.9800	2.9800	-0.168%	50,686	+0.503%
2019-11-14	2.9800	2.9900	2.9800	2.9850	+0.168%	82,263	+0.335%
2019-11-13	2.9800	2.9800	2.9700	2.9800	-0.168%	613,039	+0.503%
2019-11-12	2.9900	2.9900	2.9800	2.9850	+0.168%	35,206	+0.335%
2019-11-11	2.9800	2.9900	2.9800	2.9800	-0.334%	56,001	+0.503%
2019-11-08	2.9800	2.9900	2.9800	2.9900	0.000%	53,193	+0.167%
2019-11-07	2.9800	2.9900	2.9705	2.9900	+0.336%	208,614	+0.167%
2019-11-06	2.9800	2.9900	2.9800	2.9800	-0.334%	59,649	+0.503%
2019-11-05	2.9700	2.9900	2.9700	2.9900	+0.504%	141,791	+0.167%
2019-11-04	2.9800	2.9800	2.9700	2.9750	-0.168%	125,268	+0.672%
2019-11-01	2.9700	2.9800	2.9700	2.9800	+0.337%	43,871	+0.503%
2019-10-31	2.9700	2.9800	2.9700	2.9700	-0.503%	46,598	+0.842%
2019-10-30	2.9700	2.9850	2.9600	2.9850	+0.505%	235,293	+0.335%
2019-10-29	2.9600	2.9900	2.9600	2.9700	0.000%	142,203	+0.842%
2019-10-28	2.9600	2.9800	2.9500	2.9700	+0.338%	163,481	+0.842%
2019-10-25	2.9600	2.9800	2.9600	2.9600	-0.337%	143,204	+1.182%
2019-10-24	2.9600	2.9800	2.9400	2.9700	-0.336%	439,435	+0.842%
2019-10-23	2.9800	3.0000	2.9800	2.9800	-0.334%	363,576	+0.503%
2019-10-22	2.9700	2.9900	2.9700	2.9900	+0.673%	97,692	+0.167%
2019-10-21	2.9600	2.9800	2.9600	2.9700	+0.338%	237,093	+0.842%
2019-10-18	2.9600	2.9700	2.9600	2.9600	0.000%	105,585	+1.182%
2019-10-17	2.9600	2.9700	2.9600	2.9600	0.000%	39,353	+1.182%
2019-10-16	2.9600	2.9700	2.9600	2.9600	-0.337%	56,108	+1.182%
2019-10-15	2.9700	2.9700	2.9600	2.9700	+0.169%	51,773	+0.842%
2019-10-14	2.9700	2.9700	2.9600	2.9650	-0.168%	42,968	+1.012%
2019-10-11	2.9600	2.9800	2.9600	2.9700	+0.338%	45,780	+0.842%
2019-10-10	2.9600	2.9700	2.9600	2.9600	-0.337%	60,242	+1.182%
2019-10-09	2.9500	2.9700	2.9500	2.9700	+0.338%	173,391	+0.842%
2019-10-08	2.9400	2.9600	2.9400	2.9600	+0.680%	175,749	+1.182%
2019-10-07	2.9500	2.9500	2.9400	2.9400	-0.339%	164,682	+1.871%
2019-10-04	2.9500	2.9600	2.9500	2.9500	0.000%	71,023	+1.525%
2019-10-03	2.9500	2.9600	2.9450	2.9500	0.000%	134,633	+1.525%
2019-10-02	2.9500	2.9600	2.9440	2.9500	0.000%	122,231	+1.525%
2019-10-01	2.9400	2.9600	2.9400	2.9500	+0.340%	115,912	+1.525%
2019-09-30	2.9500	2.9564	2.9400	2.9400	-0.339%	698,713	+1.871%
2019-09-27	2.9500	2.9600	2.9500	2.9500	-0.169%	87,753	+1.525%
2019-09-26	2.9400	2.9600	2.9400	2.9550	+0.510%	336,521	+1.354%
2019-09-25	2.9400	2.9500	2.9400	2.9400	0.000%	771,809	+1.871%
2019-09-24	2.9500	2.9600	2.9400	2.9400	-0.339%	1,427,803	+1.871%
2019-09-23	2.9600	2.9700	2.9400	2.9500	+30.531%	7,379,219	+1.525%
2019-09-20	2.2600	2.2900	2.2500	2.2600	-0.877%	68,757	+32.522%
2019-09-19	2.2500	2.2900	2.2300	2.2800	+1.333%	43,075	+31.360%
2019-09-18	2.2300	2.2900	2.2100	2.2500	+0.446%	72,510	+33.111%
2019-09-17	2.3500	2.3500	2.2200	2.2400	-5.882%	96,285	+33.705%
2019-09-16	2.4000	2.4000	2.3600	2.3800	-0.833%	32,693	+25.840%
2019-09-13	2.4000	2.4240	2.3900	2.4000	0.000%	40,654	+24.792%
2019-09-12	2.4100	2.4300	2.3580	2.4000	0.000%	67,158	+24.792%
2019-09-11	2.3400	2.4100	2.3200	2.4000	+1.695%	78,428	+24.792%
2019-09-10	2.2900	2.3600	2.2900	2.3600	+3.057%	51,111	+26.907%
2019-09-09	2.3800	2.3800	2.2700	2.2900	-3.782%	123,559	+30.786%
2019-09-06	2.3600	2.3900	2.3300	2.3800	+0.847%	37,607	+25.840%
2019-09-05	2.3500	2.3803	2.3300	2.3600	+0.426%	40,876	+26.907%
2019-09-04	2.3500	2.3700	2.3300	2.3500	+0.427%	43,595	+27.447%
2019-09-03	2.3400	2.3800	2.3300	2.3400	-1.266%	38,181	+27.991%
2019-08-30	2.3500	2.3700	2.3300	2.3700	+0.424%	58,934	+26.371%
2019-08-29	2.3700	2.3800	2.3500	2.3600	0.000%	64,426	+26.907%
2019-08-28	2.4000	2.4000	2.3200	2.3600	0.000%	60,819	+26.907%
2019-08-27	2.3700	2.3700	2.3400	2.3600	-0.422%	91,410	+26.907%
2019-08-26	2.4000	2.4120	2.3500	2.3700	+1.282%	94,088	+26.371%
2019-08-23	2.3700	2.4037	2.3200	2.3400	-1.266%	94,658	+27.991%
2019-08-22	2.3400	2.3700	2.3100	2.3700	+0.851%	59,278	+26.371%
2019-08-21	2.3500	2.3851	2.3201	2.3500	0.000%	56,890	+27.447%
2019-08-20	2.3400	2.3500	2.2822	2.3500	0.000%	67,472	+27.447%
2019-08-19	2.3200	2.3500	2.2800	2.3500	+3.070%	97,852	+27.447%
2019-08-16	2.2500	2.3800	2.2500	2.2800	+1.786%	115,934	+31.360%
2019-08-15	2.2100	2.2500	2.2000	2.2400	+0.901%	63,906	+33.705%
2019-08-14	2.2400	2.2400	2.1900	2.2200	-1.333%	128,927	+34.910%
2019-08-13	2.3000	2.3600	2.2400	2.2500	-1.747%	120,721	+33.111%
2019-08-12	2.2300	2.3867	2.2300	2.2900	+5.530%	178,668	+30.786%
2019-08-09	2.1600	2.2000	2.1452	2.1700	+0.930%	79,792	+38.018%
2019-08-08	2.2000	2.2100	2.1300	2.1500	+2.871%	368,619	+39.302%
2019-08-07	2.0800	2.1500	2.0702	2.0900	-0.476%	131,570	+43.301%
2019-08-06	2.1000	2.1600	2.0800	2.1000	-0.474%	168,340	+42.619%
2019-08-05	2.0900	2.1600	2.0500	2.1100	-1.860%	147,011	+41.943%
2019-08-02	2.1800	2.1800	2.0400	2.1500	-0.463%	345,647	+39.302%
2019-08-01	2.2100	2.2100	2.1200	2.1600	-0.231%	138,523	+38.657%
2019-07-31	2.0500	2.2500	2.0500	2.1650	+6.127%	186,008	+38.337%
2019-07-30	1.9500	2.0500	1.9500	2.0400	+4.615%	177,634	+46.814%
2019-07-29	1.8800	1.9600	1.8766	1.9500	+4.839%	160,994	+53.590%
2019-07-26	1.8600	1.8800	1.8400	1.8600	+1.087%	97,034	+61.022%
2019-07-25	1.8600	1.8600	1.8206	1.8400	0.000%	99,162	+62.772%
2019-07-24	1.8000	1.8500	1.8000	1.8400	+2.222%	102,074	+62.772%
2019-07-23	1.8100	1.8200	1.7700	1.8000	+1.695%	74,642	+66.389%
2019-07-22	1.7000	1.7800	1.6100	1.7700	+1.724%	284,762	+69.209%
2019-07-19	1.7800	1.7900	1.7300	1.7400	-3.333%	114,506	+72.126%
2019-07-18	1.8200	1.8300	1.7400	1.8000	-1.639%	112,918	+66.389%
2019-07-17	1.8400	1.8565	1.8200	1.8300	-0.543%	27,144	+63.661%
2019-07-16	1.8100	1.8700	1.8100	1.8400	+1.657%	39,276	+62.772%
2019-07-15	1.8900	1.8900	1.8000	1.8100	-3.723%	90,476	+65.470%
2019-07-12	1.8700	1.9000	1.8600	1.8800	-0.529%	54,331	+59.309%
2019-07-11	1.9200	1.9200	1.8800	1.8900	-1.047%	55,518	+58.466%
2019-07-10	1.8300	1.9200	1.8300	1.9100	+4.372%	110,531	+56.806%
2019-07-09	1.9100	1.9100	1.8100	1.8300	-4.188%	90,920	+63.661%
2019-07-08	1.9100	1.9100	1.8900	1.9100	+1.058%	44,648	+56.806%
2019-07-05	1.9100	1.9222	1.8800	1.8900	-0.526%	46,219	+58.466%
2019-07-03	1.9500	1.9500	1.8700	1.9000	+1.604%	77,515	+57.632%
2019-07-02	1.9000	1.9300	1.8000	1.8700	-4.103%	137,402	+60.160%
2019-07-01	2.0200	2.0200	1.9300	1.9500	-2.010%	41,007	+53.590%
2019-06-28	1.9300	1.9900	1.9100	1.9900	+2.051%	57,906	+50.503%
2019-06-27	1.9200	1.9500	1.9001	1.9500	+2.632%	28,349	+53.590%
2019-06-26	1.9100	1.9598	1.8940	1.9000	+0.529%	35,733	+57.632%
2019-06-25	1.9500	1.9934	1.8900	1.8900	-3.077%	73,273	+58.466%
2019-06-24	2.0700	2.0700	1.9146	1.9500	-6.699%	105,969	+53.590%
2019-06-21	2.0400	2.0900	2.0000	2.0900	+1.951%	114,549	+43.301%
2019-06-20	2.0900	2.1000	2.0000	2.0500	-0.966%	93,449	+46.098%
2019-06-19	2.0100	2.1000	2.0100	2.0700	+2.985%	58,412	+44.686%
2019-06-18	2.0400	2.0650	2.0000	2.0100	-0.495%	36,402	+49.005%
2019-06-17	2.1500	2.1500	2.0200	2.0200	-6.047%	44,873	+48.267%
2019-06-14	2.1400	2.1500	2.1100	2.1500	+0.467%	41,370	+39.302%
2019-06-13	2.0800	2.1550	2.0601	2.1400	+2.392%	43,211	+39.953%
2019-06-12	2.0600	2.1000	2.0600	2.0900	+1.456%	28,287	+43.301%
2019-06-11	2.0400	2.0900	2.0200	2.0600	+0.980%	62,038	+45.388%
2019-06-10	2.0600	2.1200	2.0300	2.0400	-0.971%	66,576	+46.814%
2019-06-07	2.0500	2.0800	2.0500	2.0600	+0.488%	40,529	+45.388%
2019-06-06	2.0700	2.1320	2.0000	2.0500	0.000%	86,989	+46.098%
2019-06-05	1.9800	2.0599	1.9710	2.0500	+4.061%	71,408	+46.098%
2019-06-04	2.0200	2.0703	1.9400	1.9700	-2.475%	137,669	+52.030%
2019-06-03	2.1200	2.1400	2.0000	2.0200	-4.265%	137,588	+48.267%
2019-05-31	2.1600	2.1900	2.1100	2.1100	-4.525%	97,680	+41.943%
2019-05-30	2.2300	2.2501	2.1900	2.2100	-1.339%	59,819	+35.520%
2019-05-29	2.3300	2.3550	2.2000	2.2400	-4.681%	85,640	+33.705%
2019-05-28	2.2300	2.3700	2.2274	2.3500	+4.444%	153,731	+27.447%
2019-05-24	2.2400	2.2535	2.2200	2.2500	+1.351%	54,832	+33.111%
2019-05-23	2.2400	2.2800	2.1800	2.2200	-1.770%	114,167	+34.910%
2019-05-22	2.2700	2.3045	2.2500	2.2600	+0.444%	43,917	+32.522%
2019-05-21	2.3300	2.3300	2.2500	2.2500	-3.017%	47,403	+33.111%
2019-05-20	2.3000	2.3300	2.2900	2.3200	+0.870%	89,991	+29.095%
2019-05-17	2.3000	2.3200	2.2900	2.3000	-1.288%	127,553	+30.217%
2019-05-16	2.3400	2.3840	2.3100	2.3300	-0.427%	49,911	+28.541%
2019-05-15	2.3000	2.3600	2.2900	2.3400	+1.739%	47,692	+27.991%
2019-05-14	2.2700	2.3354	2.2601	2.3000	+0.877%	95,021	+30.217%
2019-05-13	2.3400	2.3500	2.2400	2.2800	-3.390%	121,858	+31.360%
2019-05-10	2.3200	2.4500	2.3000	2.3600	-3.673%	285,655	+26.907%
2019-05-09	2.4500	2.5400	1.9000	2.4500	-14.634%	965,492	+22.245%
2019-05-08	2.9000	2.9000	2.8600	2.8700	-1.375%	44,832	+4.355%
2019-05-07	2.9100	2.9100	2.8800	2.9100	-0.683%	72,543	+2.921%
2019-05-06	2.8900	2.9400	2.8600	2.9300	+1.384%	91,313	+2.218%
2019-05-03	2.8700	2.9000	2.8500	2.8900	+0.697%	69,676	+3.633%
2019-05-02	2.8800	2.8893	2.8400	2.8700	-0.347%	70,187	+4.355%
2019-05-01	2.9000	2.9099	2.8600	2.8800	-0.690%	80,908	+3.993%
2019-04-30	2.9000	2.9300	2.8800	2.9000	0.000%	70,807	+3.276%
2019-04-29	2.9000	2.9300	2.8737	2.9000	+2.113%	99,647	+3.276%
2019-04-26	2.8900	2.9074	2.8300	2.8400	-1.389%	115,319	+5.458%
2019-04-25	2.9500	2.9500	2.8500	2.8800	-2.041%	94,469	+3.993%
2019-04-24	2.8800	2.9400	2.8500	2.9400	+4.626%	164,040	+1.871%
2019-04-23	2.9100	2.9382	2.8100	2.8100	-3.767%	228,267	+6.584%
2019-04-22	3.0500	3.0500	2.8713	2.9200	-2.990%	183,335	+2.568%
2019-04-18	3.0200	3.0400	3.0000	3.0100	0.000%	62,851	-0.498%
2019-04-17	3.0600	3.0600	3.0100	3.0100	-1.311%	47,409	-0.498%
2019-04-16	3.0600	3.0800	3.0200	3.0500	-0.327%	44,910	-1.803%
2019-04-15	3.0900	3.1190	3.0301	3.0600	-1.608%	88,008	-2.124%
2019-04-12	3.1400	3.1400	3.1100	3.1100	-0.321%	39,844	-3.698%
2019-04-11	3.1000	3.1300	3.0700	3.1200	+0.808%	57,666	-4.006%
2019-04-10	3.0600	3.1000	3.0540	3.0950	+0.162%	56,815	-3.231%
2019-04-09	3.0900	3.1000	3.0600	3.0900	-0.323%	42,371	-3.074%
2019-04-08	3.0700	3.1000	3.0600	3.1000	+1.307%	69,701	-3.387%
2019-04-05	3.1000	3.1000	3.0600	3.0600	-1.290%	47,497	-2.124%
2019-04-04	3.0900	3.1000	3.0639	3.1000	+0.649%	53,360	-3.387%
2019-04-03	3.1000	3.1000	3.0500	3.0800	+0.326%	48,425	-2.760%
2019-04-02	3.0200	3.0800	3.0000	3.0700	+1.656%	165,169	-2.443%
2019-04-01	2.9800	3.0500	2.9510	3.0200	+3.072%	97,383	-0.828%
2019-03-29	2.8900	2.9800	2.8900	2.9300	+2.091%	102,150	+2.218%
2019-03-28	2.9000	2.9286	2.8500	2.8700	-0.692%	57,798	+4.355%
2019-03-27	2.9000	2.9200	2.8700	2.8900	-0.345%	42,744	+3.633%
2019-03-26	2.8800	2.9500	2.8700	2.9000	+1.045%	74,306	+3.276%
2019-03-25	2.8600	2.9136	2.8500	2.8700	+0.702%	65,056	+4.355%
2019-03-22	2.9500	2.9500	2.8500	2.8500	-4.040%	109,689	+5.088%
2019-03-21	3.0200	3.0237	2.9000	2.9700	-1.656%	129,176	+0.842%
2019-03-20	3.0400	3.0400	2.9500	3.0200	-0.658%	125,101	-0.828%
2019-03-19	3.0500	3.0800	3.0300	3.0400	+0.330%	68,618	-1.480%
2019-03-18	3.0700	3.1100	2.9700	3.0300	-1.303%	95,468	-1.155%
2019-03-15	2.9500	3.1000	2.9500	3.0700	+4.778%	182,446	-2.443%
2019-03-14	3.0200	3.0300	2.9100	2.9300	-3.300%	118,487	+2.218%
2019-03-13	3.0500	3.0500	3.0100	3.0300	-0.656%	85,879	-1.155%
2019-03-12	3.0700	3.0800	3.0180	3.0500	+0.329%	100,542	-1.803%
2019-03-11	3.0000	3.0700	2.9000	3.0400	+0.662%	141,577	-1.480%
2019-03-08	3.1000	3.1000	2.9100	3.0200	-3.205%	119,292	-0.828%
2019-03-07	3.3100	3.3396	2.8000	3.1200	-8.504%	321,939	-4.006%
2019-03-06	3.4500	3.4600	3.3930	3.4100	-0.872%	78,391	-12.170%
2019-03-05	3.4400	3.4500	3.3700	3.4400	0.000%	69,965	-12.936%
2019-03-04	3.4700	3.4800	3.3650	3.4400	0.000%	86,427	-12.936%
2019-03-01	3.4200	3.4515	3.3092	3.4400	+2.077%	123,366	-12.936%
2019-02-28	3.4100	3.4260	3.3600	3.3700	-1.462%	75,185	-11.128%
2019-02-27	3.5000	3.5000	3.4000	3.4200	-2.286%	99,322	-12.427%
2019-02-26	3.4800	3.5400	3.4600	3.5000	0.000%	91,618	-14.429%
2019-02-25	3.5200	3.6000	3.4200	3.5000	0.000%	217,910	-14.429%
2019-02-22	3.4700	3.5200	3.4500	3.5000	+1.949%	124,265	-14.429%
2019-02-21	3.5000	3.5000	3.4331	3.4331	-1.630%	96,951	-12.761%
2019-02-20	3.4100	3.5000	3.3985	3.4900	+2.647%	144,458	-14.183%
2019-02-19	3.4100	3.4400	3.3801	3.4000	0.000%	78,573	-11.912%
2019-02-15	3.4300	3.4500	3.3801	3.4000	+0.295%	76,799	-11.912%
2019-02-14	3.5100	3.5100	3.3700	3.3900	-2.305%	141,170	-11.652%
2019-02-13	3.3400	3.4900	3.3000	3.4700	+6.769%	182,255	-13.689%
2019-02-12	3.1800	3.3000	3.1800	3.2500	+2.524%	109,853	-7.846%
2019-02-11	3.2400	3.2500	3.1700	3.1700	-2.160%	75,975	-5.521%
2019-02-08	3.2500	3.2700	3.2000	3.2400	-0.308%	79,979	-7.562%
2019-02-07	3.2800	3.3000	3.2200	3.2500	-0.612%	67,032	-7.846%
2019-02-06	3.3200	3.3400	3.2600	3.2700	-2.967%	98,014	-8.410%
2019-02-05	3.3200	3.3900	3.3001	3.3700	+1.506%	57,597	-11.128%
2019-02-04	3.4100	3.4150	3.3000	3.3200	-2.639%	116,973	-9.789%
2019-02-01	3.4400	3.4500	3.3910	3.4100	-1.159%	72,373	-12.170%
2019-01-31	3.5100	3.5200	3.4500	3.4500	-2.266%	97,617	-13.188%
2019-01-30	3.4900	3.5439	3.4171	3.5300	+2.023%	84,829	-15.156%
2019-01-29	3.5500	3.6180	3.4100	3.4600	-2.535%	133,612	-13.439%
2019-01-28	3.4100	3.5600	3.4100	3.5500	+3.198%	219,035	-15.634%
2019-01-25	3.6100	3.6300	3.3801	3.4400	-4.178%	186,537	-12.936%
2019-01-24	3.3600	3.6599	3.3409	3.5900	+7.808%	527,539	-16.574%
2019-01-23	3.2900	3.3500	3.2700	3.3300	+2.778%	180,532	-10.060%
2019-01-22	3.2800	3.2800	3.1810	3.2400	0.000%	104,740	-7.562%
2019-01-18	3.1800	3.2400	3.1500	3.2400	+2.532%	74,187	-7.562%
2019-01-17	3.0800	3.1900	3.0610	3.1600	+2.265%	57,632	-5.222%
2019-01-16	3.1400	3.1400	3.0500	3.0900	-0.962%	57,702	-3.074%
2019-01-15	3.2900	3.2900	3.0950	3.1200	-4.000%	99,354	-4.006%
2019-01-14	3.2300	3.3500	3.2100	3.2500	+1.246%	134,949	-7.846%
2019-01-11	3.0100	3.2500	2.9451	3.2100	+4.902%	128,532	-6.698%
2019-01-10	2.8900	3.1000	2.8877	3.0600	+5.882%	175,831	-2.124%
2019-01-09	2.9000	2.9000	2.8037	2.8900	+0.697%	67,311	+3.633%
2019-01-08	2.8700	2.8999	2.8100	2.8700	+1.413%	63,767	+4.355%
2019-01-07	2.6600	2.8360	2.6600	2.8300	+6.391%	133,079	+5.830%
2019-01-04	2.6300	2.6800	2.6000	2.6600	+2.505%	27,090	+12.594%
2019-01-03	2.6900	2.7356	2.5900	2.5950	-2.075%	38,551	+15.414%
2019-01-02	2.5900	2.6600	2.5300	2.6500	+1.145%	45,759	+13.019%
2018-12-31	2.8000	2.8000	2.6000	2.6200	-5.072%	188,025	+14.313%
2018-12-28	2.7400	2.8000	2.7000	2.7600	+0.730%	100,734	+8.514%
2018-12-27	2.6500	2.7500	2.5811	2.7400	+2.239%	85,269	+9.307%
2018-12-26	2.5200	2.6900	2.5001	2.6800	+5.929%	117,014	+11.754%
2018-12-24	2.6100	2.6500	2.5150	2.5300	-4.528%	67,417	+18.379%
2018-12-21	2.6000	2.6500	2.5300	2.6500	+2.317%	187,084	+13.019%
2018-12-20	2.4100	2.5900	2.3776	2.5900	+7.025%	397,375	+15.637%
2018-12-19	2.5200	2.5497	2.3700	2.4200	-4.348%	144,814	+23.760%
2018-12-18	2.5600	2.5600	2.5200	2.5300	-1.556%	52,988	+18.379%
2018-12-17	2.6200	2.6400	2.5500	2.5700	-2.281%	121,612	+16.537%
2018-12-14	2.6000	2.6400	2.6000	2.6300	+1.938%	56,767	+13.878%
2018-12-13	2.6800	2.6800	2.5600	2.5800	-1.901%	68,666	+16.085%
2018-12-12	2.6100	2.6500	2.5500	2.6300	+1.544%	56,625	+13.878%
2018-12-11	2.6200	2.6400	2.5200	2.5900	-0.766%	57,989	+15.637%
2018-12-10	2.6800	2.7500	2.6000	2.6100	-2.612%	54,584	+14.751%
2018-12-07	2.7000	2.7524	2.6500	2.6800	-1.471%	98,223	+11.754%
2018-12-06	2.7300	2.7600	2.7000	2.7200	-0.730%	43,227	+10.110%
2018-12-04	2.8200	2.8200	2.7302	2.7400	-2.837%	81,789	+9.307%
2018-12-03	2.7800	2.8200	2.7700	2.8200	+1.805%	62,426	+6.206%
2018-11-30	2.7900	2.8200	2.7700	2.7700	-0.717%	65,797	+8.123%
2018-11-29	2.8200	2.8400	2.7851	2.7900	-1.761%	35,632	+7.348%
2018-11-28	2.8300	2.8700	2.8100	2.8400	+0.709%	61,808	+5.458%
2018-11-27	2.7200	2.8459	2.7200	2.8200	+3.676%	90,685	+6.206%
2018-11-26	2.7800	2.8000	2.6900	2.7200	-2.509%	68,724	+10.110%
2018-11-23	2.6600	2.8000	2.6600	2.7900	+5.283%	30,534	+7.348%
2018-11-21	2.6900	2.7300	2.6300	2.6500	-1.487%	60,953	+13.019%
2018-11-20	2.5700	2.7500	2.5601	2.6900	+3.065%	91,083	+11.338%
2018-11-19	2.7100	2.7600	2.4701	2.6100	-5.091%	159,565	+14.751%
2018-11-16	2.8000	2.8434	2.7500	2.7500	-2.135%	48,361	+8.909%
2018-11-15	2.7500	2.8200	2.7500	2.8100	+1.079%	30,172	+6.584%
2018-11-14	2.8500	2.8500	2.7500	2.7800	-1.767%	30,176	+7.734%
2018-11-13	2.8400	2.8800	2.7300	2.8300	+1.071%	74,986	+5.830%
2018-11-12	2.8000	2.8500	2.7601	2.8000	+0.358%	65,026	+6.964%
2018-11-09	2.9200	2.9400	2.7861	2.7900	-5.424%	132,620	+7.348%
2018-11-08	2.8000	3.0500	2.8000	2.9500	+5.735%	188,908	+1.525%
2018-11-07	2.9000	2.9941	2.7534	2.7900	-0.357%	237,843	+7.348%
2018-11-06	2.8200	2.8690	2.7800	2.8000	0.000%	210,678	+6.964%
2018-11-05	2.8000	2.9100	2.7700	2.8000	0.000%	84,756	+6.964%
2018-11-02	2.8000	2.8500	2.7800	2.8000	+1.083%	65,152	+6.964%
2018-11-01	2.7500	2.8299	2.7450	2.7700	+0.362%	81,001	+8.123%
2018-10-31	2.7300	2.7740	2.7300	2.7600	+1.845%	32,814	+8.514%
2018-10-30	2.7200	2.7974	2.7100	2.7100	-1.095%	56,336	+10.517%
2018-10-29	2.7400	2.7600	2.7000	2.7400	-0.364%	95,409	+9.307%
2018-10-26	2.7400	2.8000	2.6206	2.7500	+0.365%	77,479	+8.909%
2018-10-25	2.7100	2.7700	2.7000	2.7400	+0.735%	83,062	+9.307%
2018-10-24	2.6900	2.8300	2.6900	2.7200	+1.115%	136,610	+10.110%
2018-10-23	2.7000	2.7409	2.6000	2.6900	-1.825%	166,827	+11.338%
2018-10-22	2.8600	2.8996	2.7100	2.7400	-4.196%	116,097	+9.307%
2018-10-19	2.9700	3.0000	2.8100	2.8600	-3.378%	112,639	+4.720%
2018-10-18	3.1000	3.1300	2.9200	2.9600	-3.896%	294,260	+1.182%
2018-10-17	3.0000	3.0900	3.0000	3.0800	+2.667%	89,574	-2.760%
2018-10-16	2.9700	3.0300	2.9600	3.0000	+1.010%	124,581	-0.167%
2018-10-15	3.0200	3.0500	2.9700	2.9700	-2.623%	119,756	+0.842%
2018-10-12	3.0300	3.1100	2.9600	3.0500	+1.329%	132,697	-1.803%
2018-10-11	2.9900	3.0499	2.9880	3.0100	0.000%	69,794	-0.498%
2018-10-10	3.0200	3.1067	2.9600	3.0100	0.000%	133,981	-0.498%
2018-10-09	3.0300	3.1200	3.0000	3.0100	-1.311%	147,065	-0.498%
2018-10-08	3.1500	3.1700	3.0300	3.0500	-2.556%	155,746	-1.803%
2018-10-05	3.2000	3.2000	3.1300	3.1300	-1.881%	142,603	-4.313%
2018-10-04	3.1500	3.2000	3.1500	3.1900	+0.949%	89,182	-6.113%
2018-10-03	3.2700	3.2800	3.1600	3.1600	-3.951%	196,718	-5.222%
2018-10-02	3.2600	3.3800	3.2600	3.2900	+0.920%	85,217	-8.967%
2018-10-01	3.4000	3.4216	3.2600	3.2600	-4.118%	129,890	-8.129%
2018-09-28	3.4000	3.4500	3.4000	3.4000	0.000%	70,989	-11.912%
2018-09-27	3.4000	3.5000	3.3500	3.4000	-1.449%	87,908	-11.912%
2018-09-26	3.4500	3.4900	3.4000	3.4500	-0.719%	55,871	-13.188%
2018-09-25	3.5000	3.5000	3.4250	3.4750	-0.714%	92,246	-13.813%
2018-09-24	3.5000	3.5328	3.4500	3.5000	-1.408%	59,920	-14.429%
2018-09-21	3.5000	3.5500	3.4500	3.5500	+1.429%	94,343	-15.634%
2018-09-20	3.4500	3.5000	3.4000	3.5000	+1.449%	165,331	-14.429%
2018-09-19	3.3500	3.5000	3.3500	3.4500	+1.471%	89,241	-13.188%
2018-09-18	3.4000	3.4500	3.3500	3.4000	0.000%	92,600	-11.912%
2018-09-17	3.3000	3.4500	3.3000	3.4000	+1.493%	102,237	-11.912%
2018-09-14	3.3500	3.4000	3.3000	3.3500	+1.515%	92,185	-10.597%
2018-09-13	3.3000	3.3500	3.2500	3.3000	+1.538%	111,699	-9.242%
2018-09-12	3.2500	3.3000	3.1500	3.2500	+3.175%	189,240	-7.846%
2018-09-11	3.3500	3.3900	3.1400	3.1500	-3.817%	252,163	-4.921%
2018-09-10	3.2000	3.3000	3.2000	3.2750	+2.344%	168,344	-8.550%
2018-09-07	3.3000	3.3500	3.2000	3.2000	-3.759%	199,125	-6.406%
2018-09-06	3.4000	3.4000	3.3000	3.3250	-0.746%	64,122	-9.925%
2018-09-05	3.3000	3.4400	3.3000	3.3500	0.000%	119,255	-10.597%
2018-09-04	3.3500	3.4000	3.3000	3.3500	0.000%	79,789	-10.597%
2018-08-31	3.4000	3.4050	3.3000	3.3500	-1.471%	110,077	-10.597%
2018-08-30	3.4000	3.4900	3.4000	3.4000	-1.449%	57,143	-11.912%
2018-08-29	3.4500	3.5000	3.4000	3.4500	+1.471%	47,787	-13.188%
2018-08-28	3.5000	3.5000	3.4000	3.4000	-1.449%	88,387	-11.912%
2018-08-27	3.5000	3.5000	3.4000	3.4500	-0.719%	111,423	-13.188%
2018-08-24	3.5000	3.6000	3.3750	3.4750	+2.206%	184,402	-13.813%
2018-08-23	3.3500	3.4000	3.3500	3.4000	0.000%	114,509	-11.912%
2018-08-22	3.4000	3.4000	3.3000	3.4000	0.000%	103,904	-11.912%
2018-08-21	3.4000	3.4500	3.3500	3.4000	-1.449%	131,310	-11.912%
2018-08-20	3.4000	3.4500	3.3400	3.4500	+1.471%	95,599	-13.188%
2018-08-17	3.4000	3.4900	3.4000	3.4000	0.000%	57,800	-11.912%
2018-08-16	3.3500	3.5000	3.3000	3.4000	+1.493%	127,170	-11.912%
2018-08-15	3.2500	3.4000	3.2500	3.3500	+1.515%	166,252	-10.597%
2018-08-14	3.5500	3.5500	3.3000	3.3000	-7.042%	230,171	-9.242%
2018-08-13	3.5500	3.6000	3.5500	3.5500	0.000%	82,417	-15.634%
2018-08-10	3.5500	3.6000	3.1600	3.5500	0.000%	329,980	-15.634%
2018-08-09	3.5000	3.5500	3.5000	3.5500	0.000%	72,563	-15.634%
2018-08-08	3.9000	3.9250	3.5000	3.5500	-8.974%	319,259	-15.634%
2018-08-07	3.9500	4.0000	3.9000	3.9000	-1.266%	299,590	-23.205%
2018-08-06	4.0000	4.0000	3.9000	3.9500	0.000%	114,680	-24.177%
2018-08-03	3.9000	3.9500	3.8750	3.9500	+2.597%	73,742	-24.177%
2018-08-02	3.8500	3.9000	3.8000	3.8500	-0.645%	86,075	-22.208%
2018-08-01	3.9000	3.9500	3.8500	3.8750	-0.641%	69,301	-22.710%
2018-07-31	4.0000	4.0000	3.9000	3.9000	-1.266%	111,373	-23.205%
2018-07-30	4.0000	4.0000	3.9000	3.9500	0.000%	58,962	-24.177%
2018-07-27	4.0000	4.0000	3.9500	3.9500	-1.250%	50,261	-24.177%
2018-07-26	4.0000	4.0000	3.9500	4.0000	0.000%	95,482	-25.125%
2018-07-25	3.9000	4.0000	3.8500	4.0000	+3.896%	156,179	-25.125%
2018-07-24	3.8000	3.9000	3.8000	3.8500	0.000%	44,073	-22.208%
2018-07-23	3.8000	3.8500	3.7500	3.8500	+1.316%	75,714	-22.208%
2018-07-20	3.7500	3.9000	3.7500	3.8000	+2.703%	162,263	-21.184%
2018-07-19	3.7500	3.8000	3.7000	3.7000	-2.632%	39,305	-19.054%
2018-07-18	3.7500	3.8000	3.7000	3.8000	0.000%	55,230	-21.184%
2018-07-17	3.7500	3.8000	3.7000	3.8000	+2.703%	91,037	-21.184%
2018-07-16	3.8000	3.8000	3.7000	3.7000	-2.632%	129,544	-19.054%
2018-07-13	3.7000	3.8000	3.7000	3.8000	+1.333%	46,179	-21.184%
2018-07-12	3.8000	3.8000	3.7500	3.7500	-1.316%	32,804	-20.133%
2018-07-11	3.8500	3.8500	3.7500	3.8000	0.000%	79,255	-21.184%
2018-07-10	3.7500	3.8500	3.7500	3.8000	+1.333%	102,422	-21.184%
2018-07-09	3.8500	3.9000	3.7100	3.7500	-2.597%	171,561	-20.133%
2018-07-06	3.8000	3.9000	3.7900	3.8500	+1.316%	81,261	-22.208%
2018-07-05	3.8000	3.8500	3.7500	3.8000	0.000%	103,012	-21.184%
2018-07-03	3.8000	3.8000	3.7500	3.8000	+1.333%	45,217	-21.184%
2018-07-02	3.7000	3.7500	3.6000	3.7500	0.000%	137,122	-20.133%

document.getElementById("py9KR6").onerror = function(){this.style.display='none';}; .dark-mode .HMJh0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMJh0s{ color: #333333; background-color: white; border: 2px solid #333333; }ARTXArotech Corp.stock NASDAQ

ARTX
Arotech Corp.
stock NASDAQ