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 )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2005 2.563 2.650 2.563 2.618 10,722 -0.12(-4.50%)
Mar 30, 2005 2.696 2.828 2.696 2.741 13,690 -0.00(-0.17%)
Mar 29, 2005 2.792 2.810 2.746 2.746 17,509 -0.02(-0.82%)
Mar 28, 2005 2.705 2.769 2.705 2.769 437 -0.13(-4.42%)
Mar 24, 2005 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Mar 23, 2005 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Mar 22, 2005 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Mar 21, 2005 2.833 2.897 2.824 2.897 9,752 -0.01(-0.47%)
Mar 18, 2005 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Mar 17, 2005 2.856 2.910 2.856 2.910 3,720 -0.05(-1.85%)
Mar 16, 2005 2.965 2.965 2.965 2.965 437 +0.11(+3.67%)
Mar 15, 2005 2.842 2.860 2.837 2.860 6,310 -0.05(-1.88%)
Mar 14, 2005 2.842 2.915 2.842 2.915 2,407 -0.09(-3.04%)
Mar 11, 2005 2.869 3.006 2.677 3.006 19,262 +0.11(+3.62%)
Mar 10, 2005 2.833 2.984 2.833 2.901 4,834 +0.04(+1.44%)
Mar 09, 2005 2.814 2.952 2.696 2.860 26,264 -0.13(-4.28%)
Mar 08, 2005 3.061 3.061 2.970 2.988 9,849 -0.11(-3.68%)
Mar 07, 2005 3.112 3.130 3.102 3.102 5,471 -0.00(-0.15%)
Mar 04, 2005 3.107 3.107 3.107 3.107 437 -0.09(-2.72%)
Mar 03, 2005 3.125 3.194 3.107 3.194 1,750 +0.00(+0.00%)
Mar 02, 2005 3.244 3.244 3.194 3.194 2,626 +0.06(+2.04%)
Mar 01, 2005 3.198 3.198 3.107 3.130 54,717 -0.07(-2.14%)
Feb 28, 2005 3.381 3.381 3.153 3.198 13,569 -0.25(-7.29%)
Feb 25, 2005 3.436 3.518 3.294 3.450 17,084 +0.04(+1.07%)
Feb 24, 2005 3.290 3.518 3.290 3.413 57,639 +0.12(+3.75%)
Feb 23, 2005 3.244 3.418 3.203 3.290 2,845 -0.11(-3.10%)
Feb 22, 2005 3.335 3.418 3.294 3.395 3,064 -0.03(-0.93%)
Feb 18, 2005 3.276 3.427 3.180 3.427 6,914 +0.00(+0.00%)
Feb 17, 2005 3.111 3.427 3.111 3.427 3,843 +0.13(+4.02%)
Feb 16, 2005 3.340 3.340 3.294 3.294 875 -0.10(-2.96%)
Feb 15, 2005 3.317 3.395 3.317 3.395 6,347 +0.08(+2.48%)
Feb 14, 2005 3.340 3.340 3.312 3.312 2,155 -0.02(-0.68%)
Feb 11, 2005 3.239 3.335 3.239 3.335 14,445 +0.10(+2.96%)
Feb 10, 2005 3.239 3.239 3.239 3.239 0 +0.00(+0.00%)
Feb 09, 2005 3.239 3.239 3.239 3.239 1,313 +0.04(+1.29%)
Feb 08, 2005 3.153 3.221 3.070 3.198 8,098 +0.09(+2.93%)
Feb 07, 2005 2.751 3.107 2.751 3.107 8,301 +0.10(+3.20%)
Feb 04, 2005 3.015 3.015 3.010 3.011 3,939 +0.01(+0.30%)
Feb 03, 2005 3.002 3.002 2.942 3.002 14,883 -0.00(-0.15%)
Feb 02, 2005 2.979 3.006 2.979 3.006 8,754 +0.11(+3.62%)
Feb 01, 2005 2.650 3.002 2.650 2.901 21,652 -0.02(-0.63%)
Jan 31, 2005 3.025 3.025 2.915 2.920 8,314 -0.03(-0.93%)
Jan 28, 2005 2.801 2.947 2.801 2.947 5,690 +0.08(+2.87%)
Jan 27, 2005 2.979 3.102 2.751 2.865 55,818 -0.11(-3.54%)
Jan 26, 2005 2.892 2.970 2.892 2.970 6,784 -0.06(-2.11%)
Jan 25, 2005 2.856 3.034 2.792 3.034 14,138 +0.17(+6.07%)
Jan 24, 2005 2.865 2.878 2.860 2.860 8,975 -0.04(-1.42%)
Jan 21, 2005 2.901 2.901 2.901 2.901 0 +0.00(+0.00%)
Jan 20, 2005 2.833 2.901 2.833 2.901 2,560 -0.00(-0.16%)
Jan 19, 2005 2.906 2.906 2.906 2.906 0 +0.00(+0.00%)
Jan 18, 2005 2.979 3.093 2.897 2.906 5,708 +0.14(+5.12%)
Jan 14, 2005 3.061 3.061 2.737 2.764 32,134 -0.09(-3.20%)
Jan 13, 2005 2.856 2.860 2.837 2.856 21,306 -0.00(-0.16%)
Jan 12, 2005 3.011 3.011 2.842 2.860 45,415 -0.22(-7.26%)
Jan 11, 2005 3.404 3.404 3.057 3.084 18,385 -0.11(-3.57%)
Jan 10, 2005 3.198 3.335 3.093 3.198 32,961 -0.06(-1.96%)
Jan 07, 2005 3.431 3.514 3.198 3.262 31,304 -0.30(-8.45%)
Jan 06, 2005 3.696 3.696 3.509 3.563 7,605 -0.19(-5.12%)
Jan 05, 2005 3.765 3.765 3.253 3.756 19,726 +0.20(+5.56%)
Jan 04, 2005 3.792 3.874 3.545 3.558 33,684 -0.12(-3.15%)
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.