Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 8, 2024 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 (%)
Dec 31, 2008 3.475 3.497 3.003 3.353 65,848 -0.10(-3.00%)
Dec 30, 2008 3.475 3.475 3.336 3.457 3,495 -0.02(-0.53%)
Dec 29, 2008 3.475 3.475 3.475 3.475 3,216 +0.00(+0.00%)
Dec 26, 2008 3.614 3.614 3.475 3.475 2,139 +0.00(+0.00%)
Dec 24, 2008 3.614 3.614 3.475 3.475 714 -0.14(-3.90%)
Dec 23, 2008 3.568 3.616 3.475 3.616 4,375 -0.04(-1.22%)
Dec 22, 2008 3.614 3.661 3.614 3.661 466 +0.09(+2.60%)
Dec 19, 2008 3.791 3.791 3.531 3.568 10,908 -0.11(-2.99%)
Dec 18, 2008 3.744 3.791 3.574 3.678 3,461 +0.11(+3.09%)
Dec 17, 2008 3.791 3.791 3.559 3.568 5,974 -0.07(-1.99%)
Dec 16, 2008 3.707 3.781 3.522 3.640 7,356 -0.01(-0.30%)
Dec 15, 2008 3.661 3.661 3.605 3.652 3,189 +0.22(+6.49%)
Dec 12, 2008 3.290 4.013 3.290 3.429 11,515 -0.60(-14.79%)
Dec 11, 2008 4.161 4.161 3.703 4.024 8,808 +0.14(+3.63%)
Dec 10, 2008 3.930 3.930 3.438 3.883 3,538 +0.39(+11.02%)
Dec 09, 2008 3.703 3.707 3.485 3.498 7,421 -0.26(-6.81%)
Dec 08, 2008 3.939 3.939 3.577 3.753 4,655 -0.17(-4.26%)
Dec 05, 2008 3.920 3.920 3.290 3.920 10,533 +0.05(+1.22%)
Dec 04, 2008 3.920 3.930 3.568 3.873 1,618 +0.10(+2.68%)
Dec 03, 2008 3.893 3.985 3.531 3.772 4,487 +0.30(+8.53%)
Dec 02, 2008 3.818 4.078 3.058 3.475 7,768 -0.19(-5.30%)
Dec 01, 2008 3.707 4.161 3.661 3.670 1,727 -0.11(-2.94%)
Nov 28, 2008 3.698 4.078 3.698 3.781 3,958 +0.07(+2.00%)
Nov 26, 2008 3.253 3.707 2.892 3.707 10,029 +0.51(+15.94%)
Nov 25, 2008 3.689 3.707 3.040 3.197 3,236 -0.32(-9.21%)
Nov 24, 2008 3.707 3.707 3.058 3.522 2,265 +0.52(+17.47%)
Nov 21, 2008 3.698 3.698 2.790 2.998 10,880 -0.01(-0.46%)
Nov 20, 2008 3.577 3.652 3.012 3.012 20,478 -0.70(-18.75%)
Nov 19, 2008 4.208 4.208 3.707 3.707 8,346 -0.14(-3.61%)
Nov 18, 2008 3.373 3.920 3.373 3.846 2,210 -0.07(-1.89%)
Nov 17, 2008 3.596 3.920 3.327 3.920 2,505 +0.40(+11.32%)
Nov 14, 2008 3.364 3.661 3.364 3.522 4,615 +0.19(+5.56%)
Nov 13, 2008 3.893 3.893 3.327 3.336 21,784 -0.37(-10.00%)
Nov 12, 2008 4.143 4.143 3.661 3.707 3,258 -0.20(-5.17%)
Nov 11, 2008 4.030 4.094 3.701 3.909 2,079 -0.34(-8.00%)
Nov 10, 2008 4.350 4.350 3.609 4.249 11,994 +0.53(+14.25%)
Nov 07, 2008 3.655 4.423 3.655 3.719 5,475 +0.06(+1.75%)
Nov 06, 2008 3.774 4.112 3.655 3.655 5,636 -0.32(-8.04%)
Nov 05, 2008 4.295 4.295 3.884 3.975 17,639 -0.32(-7.53%)
Nov 04, 2008 4.075 4.386 3.710 4.298 11,600 +0.43(+11.21%)
Nov 03, 2008 3.765 3.865 3.765 3.865 6,941 +0.12(+3.17%)
Oct 31, 2008 3.655 3.865 3.582 3.747 16,085 +0.20(+5.67%)
Oct 30, 2008 3.555 3.673 3.458 3.545 5,012 -0.07(-2.02%)
Oct 29, 2008 3.399 3.673 3.399 3.619 8,692 +0.33(+10.00%)
Oct 28, 2008 3.153 3.673 3.153 3.290 6,801 -0.05(-1.42%)
Oct 27, 2008 3.337 3.337 3.337 3.337 109 +0.05(+1.44%)
Oct 24, 2008 3.262 3.838 3.052 3.290 16,163 -0.01(-0.28%)
Oct 23, 2008 3.564 3.646 3.262 3.299 19,334 -0.13(-3.73%)
Oct 22, 2008 4.194 4.194 3.271 3.427 25,263 -0.50(-12.79%)
Oct 21, 2008 3.747 3.938 3.699 3.929 23,856 +0.27(+7.50%)
Oct 20, 2008 3.747 3.756 3.564 3.655 33,848 -0.09(-2.44%)
Oct 17, 2008 3.564 3.747 3.125 3.746 21,148 +0.18(+5.13%)
Oct 16, 2008 3.418 3.801 3.262 3.564 11,382 +0.23(+6.85%)
Oct 15, 2008 3.390 3.390 3.244 3.335 11,260 -0.05(-1.62%)
Oct 14, 2008 3.518 3.920 3.308 3.390 95,741 +0.01(+0.27%)
Oct 13, 2008 3.015 3.482 2.942 3.381 76,419 +0.55(+19.43%)
Oct 10, 2008 2.796 3.079 2.668 2.831 62,049 -0.18(-6.12%)
Oct 09, 2008 3.153 3.198 3.015 3.015 42,803 -0.02(-0.60%)
Oct 08, 2008 3.207 3.344 2.769 3.034 76,854 -0.07(-2.35%)
Oct 07, 2008 5.062 5.062 3.107 3.107 188,383 -2.38(-43.33%)
Oct 06, 2008 5.985 6.040 5.026 5.483 23,309 -0.75(-12.02%)
Oct 03, 2008 6.122 6.397 5.976 6.232 13,222 +0.25(+4.12%)
Oct 02, 2008 6.415 6.561 5.958 5.985 44,442 -0.62(-9.41%)
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.