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 31, 2017 2.650 2.700 2.650 2.700 206 +0.10(+3.65%)
Oct 30, 2017 2.700 2.700 2.550 2.605 6,949 -0.04(-1.70%)
Oct 27, 2017 2.600 2.650 2.600 2.650 4,088 -0.02(-0.93%)
Oct 26, 2017 2.535 2.800 2.527 2.675 59,823 +0.07(+2.88%)
Oct 25, 2017 2.300 2.600 2.300 2.600 67,239 +0.20(+8.33%)
Oct 24, 2017 2.350 2.400 2.350 2.400 2,653 +0.10(+4.35%)
Oct 23, 2017 2.325 2.350 2.300 2.300 363 -0.05(-1.98%)
Oct 20, 2017 2.313 2.350 2.313 2.346 804 +0.05(+2.02%)
Oct 19, 2017 2.300 2.300 2.275 2.300 1,608 +0.00(+0.00%)
Oct 18, 2017 2.250 2.400 2.250 2.300 13,973 -0.05(-2.13%)
Oct 17, 2017 2.400 2.407 2.350 2.350 4,939 -0.04(-1.85%)
Oct 16, 2017 2.400 2.400 2.365 2.394 2,227 -0.01(-0.24%)
Oct 13, 2017 2.355 2.400 2.350 2.400 2,827 +0.05(+2.13%)
Oct 12, 2017 2.350 2.350 2.350 2.350 368 -0.05(-2.08%)
Oct 10, 2017 2.400 2.400 2.400 214 -0.05(-2.04%)
Oct 09, 2017 2.450 2.500 2.450 2.450 7,053 +0.02(+0.74%)
Oct 06, 2017 2.400 2.499 2.350 2.432 6,586 -0.02(-0.73%)
Oct 05, 2017 2.400 3.000 2.400 2.450 71,139 +0.05(+2.08%)
Oct 04, 2017 2.400 2.450 2.400 2.400 1,095 +0.00(+0.00%)
Oct 03, 2017 2.301 2.500 2.301 2.400 13,395 +0.00(+0.00%)
Oct 02, 2017 2.250 2.550 2.250 2.400 5,664 +0.10(+4.30%)
Sep 29, 2017 2.301 2.301 2.301 2.301 285 +0.00(+0.04%)
Sep 28, 2017 2.399 2.413 2.300 2.300 5,022 -0.10(-4.17%)
Sep 27, 2017 2.270 2.400 2.270 2.400 5,742 +0.00(+0.00%)
Sep 26, 2017 2.300 2.450 2.300 2.400 1,728 -0.15(-5.88%)
Sep 25, 2017 2.450 2.564 2.400 2.550 5,438 +0.35(+15.91%)
Sep 22, 2017 2.450 2.450 2.200 2.200 1,158 -0.50(-18.52%)
Sep 21, 2017 2.700 2.700 2.700 2.700 236 +0.15(+5.88%)
Sep 20, 2017 2.450 2.550 2.450 2.550 1,260 +0.00(+0.00%)
Sep 19, 2017 2.550 2.750 2.200 2.550 8,773 -0.15(-5.56%)
Sep 18, 2017 2.350 2.700 2.350 2.700 8,490 +0.25(+10.20%)
Sep 15, 2017 2.700 2.700 2.450 2.450 4,197 -0.20(-7.55%)
Sep 14, 2017 2.400 2.650 2.400 2.650 24,404 +0.25(+10.42%)
Sep 13, 2017 2.300 2.400 2.250 2.400 5,769 -0.02(-1.03%)
Sep 12, 2017 2.450 2.485 2.250 2.425 8,041 +0.27(+12.79%)
Sep 11, 2017 2.000 2.250 2.000 2.150 18,854 +0.10(+4.88%)
Sep 08, 2017 2.150 2.150 2.050 2.050 11,008 -0.05(-2.38%)
Sep 07, 2017 2.150 2.150 2.100 2.100 4,195 +0.00(+0.00%)
Sep 06, 2017 2.100 2.150 2.100 2.100 3,923 -0.05(-2.33%)
Sep 05, 2017 2.050 2.150 2.050 2.150 5,417 +0.00(+0.23%)
Sep 01, 2017 2.145 2.145 2.145 2.145 569 +0.04(+2.14%)
Aug 31, 2017 2.100 2.200 2.100 2.100 1,873 +0.00(+0.00%)
Aug 30, 2017 2.100 2.100 2.051 2.100 4,199 +0.05(+2.44%)
Aug 29, 2017 2.100 2.150 2.050 2.050 2,564 +0.00(+0.00%)
Aug 28, 2017 2.050 2.182 2.050 2.050 3,433 -0.05(-2.38%)
Aug 25, 2017 2.088 2.149 2.088 2.100 4,384 +0.05(+2.44%)
Aug 24, 2017 2.120 2.150 2.050 2.050 9,763 -0.10(-4.65%)
Aug 23, 2017 2.197 2.213 2.150 2.150 5,901 +0.00(+0.00%)
Aug 22, 2017 2.104 2.200 2.100 2.150 3,848 +0.05(+2.38%)
Aug 21, 2017 2.200 2.270 2.050 2.100 12,080 -0.05(-2.33%)
Aug 18, 2017 2.200 2.200 2.150 2.150 1,442 -0.05(-2.27%)
Aug 17, 2017 2.162 2.302 2.150 2.200 1,673 +0.05(+2.33%)
Aug 16, 2017 2.300 2.546 2.100 2.150 14,366 -0.15(-6.52%)
Aug 15, 2017 2.600 2.600 2.300 2.300 33,578 -0.30(-11.54%)
Aug 14, 2017 2.600 2.646 2.600 2.600 14,537 +0.00(+0.00%)
Aug 11, 2017 2.610 2.700 2.600 2.600 12,003 -0.10(-3.70%)
Aug 10, 2017 2.700 2.700 2.600 2.700 13,360 -0.05(-2.00%)
Aug 08, 2017 2.755 2.755 2.755 80 +0.05(+2.04%)
Aug 04, 2017 2.700 2.700 2.700 69 -0.00(-0.04%)
Aug 03, 2017 2.707 2.796 2.701 2.701 425 +0.10(+3.88%)
Aug 02, 2017 2.700 2.850 2.600 2.600 29,539 -0.15(-5.45%)
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.