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, 2019 1.900 1.900 1.770 1.820 10,312 -0.06(-3.37%)
Oct 30, 2019 1.870 1.957 1.770 1.883 17,345 -0.03(-1.39%)
Oct 29, 2019 1.950 1.950 1.880 1.910 7,623 -0.03(-1.55%)
Oct 28, 2019 1.970 2.020 1.920 1.940 12,284 -0.03(-1.52%)
Oct 25, 2019 1.920 2.000 1.920 1.970 3,400 +0.00(+0.18%)
Oct 24, 2019 1.985 2.030 1.950 1.966 2,043 +0.01(+0.60%)
Oct 23, 2019 2.020 2.020 1.943 1.955 8,981 -0.04(-1.97%)
Oct 22, 2019 1.963 2.005 1.963 1.994 5,887 +0.00(+0.19%)
Oct 21, 2019 2.030 2.030 1.980 1.990 24,674 -0.05(-2.48%)
Oct 18, 2019 2.030 2.090 1.990 2.041 12,100 -0.05(-2.36%)
Oct 17, 2019 2.050 2.090 1.980 2.090 31,613 +0.00(+0.00%)
Oct 16, 2019 1.920 2.110 1.920 2.090 94,039 +0.03(+1.46%)
Oct 15, 2019 2.200 3.240 1.930 2.060 944,098 +0.05(+2.49%)
Oct 14, 2019 2.000 2.020 1.980 2.010 31,640 +0.01(+0.50%)
Oct 11, 2019 2.000 2.000 2.000 2.000 900 +0.00(+0.01%)
Oct 10, 2019 2.016 2.030 2.000 2.000 2,613 -0.02(-1.00%)
Oct 09, 2019 2.020 2.030 1.950 2.020 3,534 +0.04(+2.02%)
Oct 08, 2019 2.030 2.030 1.940 1.980 5,911 +0.01(+0.51%)
Oct 07, 2019 2.020 2.100 1.910 1.970 39,234 -0.10(-4.83%)
Oct 04, 2019 2.140 2.140 2.030 2.070 6,700 -0.05(-2.36%)
Oct 03, 2019 2.060 2.158 2.010 2.120 11,213 +0.05(+2.42%)
Oct 02, 2019 2.150 2.150 2.070 2.070 2,288 -0.11(-5.05%)
Oct 01, 2019 2.130 2.180 2.117 2.180 657 +0.04(+1.87%)
Sep 30, 2019 2.143 2.143 2.140 2.140 557 +0.00(+0.00%)
Sep 27, 2019 2.140 2.140 2.140 2.140 200 -0.01(-0.33%)
Sep 26, 2019 2.060 2.147 2.050 2.147 2,449 +0.09(+4.22%)
Sep 25, 2019 2.200 2.200 2.060 2.060 926 -0.05(-2.37%)
Sep 24, 2019 2.100 2.186 2.040 2.110 10,371 -0.01(-0.47%)
Sep 23, 2019 2.160 2.190 2.120 2.120 3,849 -0.09(-4.07%)
Sep 20, 2019 2.040 2.210 2.030 2.210 17,000 +0.11(+5.24%)
Sep 19, 2019 2.100 2.100 2.040 2.100 4,216 +0.04(+1.94%)
Sep 18, 2019 2.100 2.157 2.060 2.060 1,969 +0.06(+3.00%)
Sep 17, 2019 2.060 2.080 2.000 2.000 1,308 -0.06(-2.91%)
Sep 16, 2019 2.090 2.090 2.000 2.060 1,802 -0.10(-4.63%)
Sep 13, 2019 2.130 2.160 2.050 2.160 2,500 +0.06(+2.86%)
Sep 12, 2019 2.080 2.158 2.080 2.100 1,350 -0.01(-0.47%)
Sep 11, 2019 2.110 2.110 2.110 2.110 221 +0.00(+0.00%)
Sep 10, 2019 2.100 2.110 2.050 2.110 1,400 +0.02(+1.08%)
Sep 09, 2019 2.020 2.120 2.010 2.087 4,506 +0.07(+3.34%)
Sep 06, 2019 2.050 2.050 2.020 2.020 1,400 -0.04(-1.96%)
Sep 05, 2019 2.100 2.120 2.050 2.060 2,340 -0.01(-0.60%)
Sep 04, 2019 2.053 2.165 2.020 2.073 9,961 +0.04(+2.10%)
Sep 03, 2019 2.030 2.030 2.030 2.030 260 +0.00(+0.25%)
Aug 30, 2019 2.040 2.162 2.025 2.025 3,300 -0.00(-0.25%)
Aug 29, 2019 2.010 2.030 2.010 2.030 2,321 +0.02(+1.00%)
Aug 28, 2019 1.990 2.020 1.990 2.010 3,004 +0.02(+1.01%)
Aug 27, 2019 2.000 2.000 1.990 1.990 1,855 -0.01(-0.50%)
Aug 26, 2019 2.000 2.000 2.000 2.000 205 -0.04(-1.96%)
Aug 23, 2019 2.010 2.040 2.000 2.040 5,200 +0.03(+1.49%)
Aug 22, 2019 2.020 2.045 2.010 2.010 1,637 -0.01(-0.50%)
Aug 21, 2019 2.010 2.042 2.010 2.020 1,139 -0.05(-2.42%)
Aug 20, 2019 2.087 2.087 1.910 2.070 24,399 +0.15(+7.81%)
Aug 19, 2019 2.090 2.100 1.920 1.920 6,873 -0.18(-8.75%)
Aug 16, 2019 2.104 2.104 2.104 2.104 1,000 -0.07(-3.04%)
Aug 15, 2019 2.114 2.170 2.114 2.170 1,779 +0.00(+0.00%)
Aug 14, 2019 2.100 2.170 2.020 2.170 3,806 +0.07(+3.33%)
Aug 13, 2019 2.109 2.135 2.089 2.100 5,921 -0.02(-1.13%)
Aug 12, 2019 2.170 2.250 2.080 2.124 28,978 -0.04(-1.67%)
Aug 09, 2019 2.170 2.170 2.120 2.160 3,400 +0.04(+1.89%)
Aug 08, 2019 2.120 2.120 2.120 2.120 334 -0.05(-2.30%)
Aug 07, 2019 2.200 2.200 2.110 2.170 6,116 +0.01(+0.46%)
Aug 06, 2019 2.155 2.170 2.150 2.160 8,894 +0.00(+0.03%)
Aug 05, 2019 2.130 2.159 2.090 2.159 12,793 -0.01(-0.48%)
Aug 02, 2019 2.200 2.210 2.120 2.170 3,900 +0.09(+4.33%)
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.