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 )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 3.270 3.270 3.190 3.190 251 +0.15(+4.93%)
Oct 29, 2015 3.278 3.278 2.960 3.040 5,915 -0.24(-7.32%)
Oct 28, 2015 3.218 3.280 3.218 3.280 514 +0.11(+3.34%)
Oct 27, 2015 3.160 3.174 3.160 3.174 1,104 -0.05(-1.43%)
Oct 26, 2015 3.120 3.220 3.120 3.220 698 +0.01(+0.31%)
Oct 23, 2015 3.122 3.210 2.970 3.210 2,850 +0.09(+2.88%)
Oct 22, 2015 3.150 3.326 3.120 3.120 43,417 +0.02(+0.65%)
Oct 21, 2015 3.280 3.326 3.100 3.100 10,400 -0.18(-5.49%)
Oct 20, 2015 3.240 3.400 3.140 3.280 9,516 -0.03(-0.91%)
Oct 19, 2015 3.050 3.400 3.050 3.310 14,360 +0.21(+6.77%)
Oct 16, 2015 3.050 3.120 2.900 3.100 5,171 +0.11(+3.68%)
Oct 15, 2015 2.950 3.000 2.900 2.990 8,973 -0.05(-1.70%)
Oct 13, 2015 3.050 3.042 3.042 3.042 78 -0.05(-1.57%)
Oct 09, 2015 3.090 3.090 3.090 3.090 100 +0.15(+5.25%)
Oct 08, 2015 3.020 3.020 2.936 2.936 7,506 -0.08(-2.78%)
Oct 07, 2015 3.200 3.200 3.020 3.020 1,893 -0.12(-3.93%)
Oct 06, 2015 2.930 3.237 2.930 3.144 6,720 +0.05(+1.59%)
Oct 05, 2015 2.930 3.490 2.910 3.094 6,488 +0.07(+2.46%)
Oct 02, 2015 3.478 3.478 3.020 3.020 7,760 -0.32(-9.49%)
Oct 01, 2015 3.500 3.530 3.337 3.337 19,876 -0.39(-10.54%)
Sep 30, 2015 3.738 3.738 3.550 3.730 1,310 -0.05(-1.32%)
Sep 28, 2015 3.600 3.780 3.780 3.780 89 +0.17(+4.71%)
Sep 25, 2015 3.827 3.830 3.610 3.610 2,144 -0.03(-0.82%)
Sep 24, 2015 3.780 3.868 3.640 3.640 413 -0.15(-3.96%)
Sep 23, 2015 3.810 3.810 3.611 3.790 673 -0.02(-0.41%)
Sep 22, 2015 3.600 3.810 3.600 3.806 1,749 +0.04(+1.02%)
Sep 21, 2015 3.870 3.880 3.700 3.767 3,673 -0.11(-2.93%)
Sep 18, 2015 3.880 4.050 3.880 3.881 748 -0.01(-0.23%)
Sep 17, 2015 3.930 3.930 3.890 3.890 700 -0.03(-0.87%)
Sep 16, 2015 4.070 4.090 3.924 3.924 1,207 +0.02(+0.63%)
Sep 15, 2015 3.880 4.100 3.880 3.900 610 -0.23(-5.57%)
Sep 14, 2015 3.875 4.390 3.875 4.130 3,912 +0.27(+6.99%)
Sep 11, 2015 3.850 3.920 3.850 3.860 2,754 +0.00(+0.00%)
Sep 10, 2015 3.903 3.910 3.850 3.860 13,808 -0.08(-2.04%)
Sep 09, 2015 3.900 3.940 3.900 3.940 6,468 -0.05(-1.24%)
Sep 08, 2015 4.020 4.020 3.990 3.990 702 +0.03(+0.76%)
Sep 04, 2015 4.040 3.960 3.960 3.960 4,600 -0.06(-1.49%)
Sep 03, 2015 4.110 4.110 4.010 4.020 2,673 +0.04(+1.01%)
Sep 02, 2015 4.260 4.260 3.970 3.980 9,439 +0.03(+0.76%)
Sep 01, 2015 4.180 4.180 3.929 3.950 14,419 -0.26(-6.18%)
Aug 31, 2015 4.250 4.300 4.200 4.210 3,465 -0.06(-1.41%)
Aug 28, 2015 4.370 4.370 4.250 4.270 1,660 -0.06(-1.39%)
Aug 27, 2015 4.330 4.330 4.330 4.330 693 +0.05(+1.17%)
Aug 26, 2015 4.270 4.396 4.270 4.280 3,672 -0.09(-2.06%)
Aug 25, 2015 4.350 4.370 4.310 4.370 416 +0.08(+1.86%)
Aug 24, 2015 4.300 4.410 4.270 4.290 5,435 -0.13(-3.04%)
Aug 21, 2015 4.400 4.430 4.340 4.425 3,340 +0.01(+0.33%)
Aug 20, 2015 4.510 4.510 4.410 4.410 400 -0.10(-2.22%)
Aug 19, 2015 4.510 4.510 4.510 4.510 200 +0.02(+0.45%)
Aug 18, 2015 4.460 4.518 4.438 4.490 2,934 +0.08(+1.81%)
Aug 17, 2015 4.440 4.440 4.410 4.410 1,429 -0.11(-2.43%)
Aug 14, 2015 4.420 4.520 4.410 4.520 2,651 +0.10(+2.26%)
Aug 13, 2015 4.450 4.450 4.420 4.420 1,707 -0.03(-0.67%)
Aug 12, 2015 4.450 4.450 4.400 4.450 1,800 -0.08(-1.77%)
Aug 11, 2015 4.530 4.530 4.530 4.530 2,062 -0.01(-0.22%)
Aug 10, 2015 4.480 4.540 4.480 4.540 2,002 +0.06(+1.34%)
Aug 07, 2015 4.450 4.480 4.450 4.480 2,958 +0.00(+0.00%)
Aug 06, 2015 4.490 4.490 4.450 4.480 2,122 +0.02(+0.45%)
Aug 05, 2015 4.550 4.570 4.460 4.460 2,864 -0.11(-2.37%)
Aug 04, 2015 4.540 4.568 4.540 4.568 4,121 -0.00(-0.04%)
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.