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 )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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, 2015 4.850 5.100 4.620 4.720 45,299 -0.03(-0.63%)
Mar 30, 2015 4.600 4.818 4.600 4.750 8,059 +0.15(+3.26%)
Mar 27, 2015 4.630 4.689 4.580 4.600 5,151 -0.10(-2.13%)
Mar 26, 2015 4.630 4.700 4.630 4.700 701 +0.05(+1.07%)
Mar 25, 2015 4.750 4.750 4.600 4.650 1,557 +0.00(+0.00%)
Mar 24, 2015 4.600 4.704 4.510 4.650 7,385 +0.11(+2.42%)
Mar 23, 2015 4.690 4.690 4.500 4.540 4,111 -0.13(-2.87%)
Mar 20, 2015 4.560 4.680 4.560 4.674 5,220 +0.16(+3.64%)
Mar 19, 2015 4.560 4.560 4.500 4.510 4,886 -0.04(-0.88%)
Mar 18, 2015 4.542 4.550 4.542 4.550 2,893 +0.02(+0.44%)
Mar 17, 2015 4.540 4.540 4.530 4.530 526 +0.00(+0.00%)
Mar 16, 2015 4.530 4.594 4.530 4.530 1,806 +0.01(+0.22%)
Mar 13, 2015 4.520 4.520 4.520 4.520 548 -0.08(-1.74%)
Mar 12, 2015 4.520 4.600 4.520 4.600 500 +0.07(+1.55%)
Mar 11, 2015 4.540 4.670 4.530 4.530 1,630 -0.07(-1.52%)
Mar 10, 2015 4.550 4.680 4.550 4.600 2,577 -0.06(-1.29%)
Mar 09, 2015 4.550 4.660 4.550 4.660 1,491 +0.11(+2.42%)
Mar 06, 2015 4.560 4.570 4.550 4.550 1,346 -0.05(-1.03%)
Mar 05, 2015 4.580 4.630 4.580 4.597 2,257 +0.03(+0.60%)
Mar 04, 2015 4.720 4.729 4.550 4.570 7,982 -0.16(-3.40%)
Mar 03, 2015 4.730 4.730 4.730 4.731 183 +0.14(+3.07%)
Mar 02, 2015 4.640 4.640 4.550 4.590 4,116 +0.02(+0.44%)
Feb 27, 2015 4.600 4.725 4.560 4.570 3,242 -0.11(-2.39%)
Feb 26, 2015 4.590 4.689 4.560 4.682 8,862 +0.10(+2.22%)
Feb 25, 2015 4.690 4.738 4.580 4.580 4,431 -0.04(-0.87%)
Feb 24, 2015 4.620 4.620 4.550 4.620 4,250 -0.11(-2.30%)
Feb 23, 2015 4.620 4.729 4.600 4.729 904 +0.05(+1.05%)
Feb 20, 2015 4.750 4.759 4.600 4.680 7,135 +0.00(+0.00%)
Feb 19, 2015 4.710 4.710 4.680 4.680 3,067 +0.08(+1.74%)
Feb 18, 2015 4.736 4.736 4.600 4.600 8,600 -0.11(-2.34%)
Feb 17, 2015 4.730 4.762 4.650 4.710 1,237 -0.07(-1.46%)
Feb 13, 2015 4.840 4.780 4.780 4.780 1,800 -0.08(-1.65%)
Feb 12, 2015 4.550 4.860 4.520 4.860 23,538 +0.17(+3.63%)
Feb 11, 2015 4.610 4.738 4.510 4.690 9,350 -0.13(-2.64%)
Feb 10, 2015 4.830 4.830 4.600 4.817 1,480 +0.31(+6.81%)
Feb 09, 2015 4.737 4.738 4.510 4.510 16,668 -0.24(-5.00%)
Feb 06, 2015 4.724 4.807 4.698 4.747 7,027 +0.07(+1.48%)
Feb 05, 2015 4.826 4.826 4.599 4.678 1,852 +0.03(+0.64%)
Feb 04, 2015 4.728 4.836 4.599 4.648 14,245 -0.07(-1.42%)
Feb 03, 2015 4.738 4.797 4.698 4.715 7,392 -0.03(-0.68%)
Feb 02, 2015 4.765 4.807 4.747 4.747 2,861 -0.02(-0.41%)
Jan 30, 2015 4.757 4.807 4.757 4.767 11,230 -0.05(-1.13%)
Jan 29, 2015 4.822 4.822 4.822 4.822 252 +0.00(+0.08%)
Jan 28, 2015 4.866 4.876 4.708 4.818 5,312 -0.01(-0.16%)
Jan 27, 2015 4.945 4.995 4.629 4.826 13,102 -0.00(-0.02%)
Jan 26, 2015 4.797 4.876 4.797 4.826 4,298 -0.01(-0.19%)
Jan 23, 2015 4.787 4.836 4.787 4.836 7,163 -0.01(-0.22%)
Jan 22, 2015 4.817 4.925 4.817 4.846 1,198 +0.03(+0.62%)
Jan 21, 2015 4.797 4.817 4.797 4.817 2,167 +0.02(+0.41%)
Jan 20, 2015 4.846 4.846 4.797 4.797 1,217 -0.05(-1.02%)
Jan 16, 2015 4.846 4.931 4.846 4.846 4,226 -0.00(-0.00%)
Jan 15, 2015 4.846 4.856 4.846 4.846 6,288 -0.09(-1.73%)
Jan 14, 2015 4.876 4.932 4.856 4.932 1,314 +0.06(+1.14%)
Jan 13, 2015 4.876 4.985 4.876 4.876 1,051 +0.00(+0.00%)
Jan 12, 2015 4.995 4.995 4.876 4.876 4,064 -0.06(-1.20%)
Jan 09, 2015 4.856 4.935 4.856 4.935 652 -0.00(-0.10%)
Jan 08, 2015 4.856 4.985 4.846 4.940 7,542 +0.04(+0.91%)
Jan 07, 2015 4.896 4.896 4.896 4.896 404 +0.00(+0.00%)
Jan 06, 2015 4.906 4.915 4.896 4.896 4,246 +0.00(+0.10%)
Jan 05, 2015 4.945 4.995 4.846 4.891 5,722 -0.18(-3.61%)
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.