Skip to main content

Art S Way MFG Company (NQ: ARTW )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.620 3.730 3.550 3.710 87,177 +0.18(+5.10%)
Oct 28, 2021 3.630 3.630 3.500 3.530 5,312 -0.08(-2.22%)
Oct 27, 2021 3.480 3.630 3.480 3.610 27,498 +0.11(+3.14%)
Oct 26, 2021 3.530 3.500 11,702 +0.09(+2.64%)
Oct 25, 2021 3.440 3.552 3.410 3.410 3,628 +0.00(+0.12%)
Oct 22, 2021 3.540 3.540 3.400 3.406 11,611 -0.05(-1.56%)
Oct 21, 2021 3.510 3.510 3.430 3.460 4,068 -0.07(-1.98%)
Oct 20, 2021 3.430 3.530 3.430 3.530 5,270 +0.07(+2.02%)
Oct 19, 2021 3.520 3.555 3.420 3.460 9,987 -0.05(-1.42%)
Oct 18, 2021 3.440 3.510 3.400 3.510 26,287 +0.11(+3.24%)
Oct 15, 2021 3.480 3.575 3.400 3.400 17,034 -0.08(-2.30%)
Oct 14, 2021 3.570 3.605 3.480 3.480 18,521 -0.10(-2.79%)
Oct 13, 2021 3.734 3.765 3.550 3.580 19,738 -0.10(-2.85%)
Oct 12, 2021 3.636 3.700 3.636 3.685 5,662 +0.04(+0.96%)
Oct 11, 2021 3.700 3.700 3.630 3.650 10,993 +0.00(+0.00%)
Oct 08, 2021 3.610 3.703 3.610 3.650 7,625 -0.02(-0.41%)
Oct 07, 2021 3.600 3.708 3.590 3.665 14,304 +0.08(+2.09%)
Oct 06, 2021 3.740 3.780 3.580 3.590 60,578 -0.16(-4.23%)
Oct 05, 2021 3.640 3.750 3.520 3.749 19,881 +0.11(+3.10%)
Oct 04, 2021 3.700 3.700 3.500 3.636 52,542 +0.05(+1.28%)
Oct 01, 2021 3.600 3.780 3.510 3.590 76,481 -0.02(-0.55%)
Sep 30, 2021 3.400 3.640 3.405 3.610 58,705 +0.17(+4.94%)
Sep 29, 2021 3.410 3.610 3.410 3.440 3,307 +0.06(+1.78%)
Sep 28, 2021 3.400 3.478 3.350 3.380 19,228 -0.02(-0.59%)
Sep 27, 2021 3.420 3.451 3.320 3.400 99,600 +0.11(+3.34%)
Sep 24, 2021 3.490 3.490 3.260 3.290 58,088 -0.09(-2.66%)
Sep 23, 2021 3.390 3.460 3.310 3.380 29,983 -0.06(-1.74%)
Sep 22, 2021 3.255 3.548 3.255 3.440 170,820 +0.15(+4.56%)
Sep 21, 2021 3.250 3.363 3.250 3.290 3,195 +0.00(+0.00%)
Sep 20, 2021 3.330 3.363 3.230 3.290 6,153 -0.11(-3.24%)
Sep 17, 2021 3.400 3.650 3.360 3.400 41,048 +0.06(+1.80%)
Sep 16, 2021 3.440 3.440 3.320 3.340 2,360 -0.03(-0.74%)
Sep 15, 2021 3.350 3.410 3.320 3.365 10,168 -0.00(-0.15%)
Sep 14, 2021 3.360 3.430 3.360 3.370 2,758 +0.02(+0.75%)
Sep 13, 2021 3.490 3.490 3.345 3.345 2,264 -0.03(-1.04%)
Sep 10, 2021 3.420 3.442 3.380 3.380 6,317 -0.00(-0.11%)
Sep 09, 2021 3.431 3.431 3.384 3.384 580 -0.04(-1.21%)
Sep 08, 2021 3.510 3.520 3.420 3.425 2,444 -0.01(-0.42%)
Sep 07, 2021 3.600 3.600 3.420 3.439 17,813 +0.06(+1.76%)
Sep 03, 2021 3.390 3.410 3.320 3.380 18,752 -0.08(-2.31%)
Sep 02, 2021 3.450 3.460 3.330 3.460 27,839 +0.02(+0.44%)
Sep 01, 2021 3.360 3.445 3.360 3.445 833 +0.07(+2.23%)
Aug 31, 2021 3.420 3.423 3.370 3.370 7,341 -0.12(-3.44%)
Aug 30, 2021 3.350 3.530 3.330 3.490 15,300 +0.13(+3.87%)
Aug 27, 2021 3.400 3.440 3.310 3.360 23,861 -0.01(-0.30%)
Aug 26, 2021 3.380 3.400 3.370 3.370 13,481 -0.08(-2.46%)
Aug 25, 2021 3.410 3.530 3.380 3.455 4,900 +0.02(+0.73%)
Aug 24, 2021 3.570 3.637 3.400 3.430 22,487 -0.07(-2.00%)
Aug 23, 2021 3.380 3.600 3.380 3.500 21,172 +0.25(+7.69%)
Aug 20, 2021 3.440 3.440 3.250 3.250 7,359 -0.04(-1.22%)
Aug 19, 2021 3.310 3.440 3.290 3.290 14,807 -0.01(-0.41%)
Aug 18, 2021 3.160 3.304 3.160 3.304 6,195 +0.10(+3.24%)
Aug 17, 2021 3.450 3.510 3.200 3.200 57,205 -0.27(-7.78%)
Aug 16, 2021 3.610 3.610 3.450 3.470 27,663 -0.15(-4.14%)
Aug 13, 2021 3.811 3.811 3.600 3.620 8,681 +0.01(+0.28%)
Aug 12, 2021 3.770 3.765 3.610 3.610 14,958 -0.16(-4.24%)
Aug 11, 2021 3.786 3.840 3.750 3.770 10,946 -0.06(-1.57%)
Aug 10, 2021 3.760 3.973 3.625 3.830 31,256 +0.03(+0.79%)
Aug 09, 2021 3.720 3.800 3.710 3.800 22,345 +0.22(+6.15%)
Aug 06, 2021 3.600 3.705 3.550 3.580 13,400 -0.02(-0.56%)
Aug 05, 2021 3.590 3.751 3.590 3.600 15,731 +0.01(+0.28%)
Aug 04, 2021 3.820 3.830 3.590 3.590 42,880 -0.16(-4.27%)
Aug 03, 2021 3.640 3.800 3.640 3.750 87,279 +0.11(+3.02%)
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.