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, 2020 2.340 2.369 2.300 2.340 41,300 +0.05(+2.18%)
Oct 29, 2020 2.295 2.370 2.255 2.290 15,909 -0.01(-0.43%)
Oct 28, 2020 2.270 2.740 2.220 2.300 533,349 -0.06(-2.54%)
Oct 27, 2020 2.600 3.480 2.330 2.360 1,066,269 -0.32(-11.94%)
Oct 26, 2020 2.630 2.680 2.604 2.680 38,618 +0.00(+0.00%)
Oct 23, 2020 2.755 2.770 2.620 2.680 19,200 -0.05(-1.84%)
Oct 22, 2020 2.520 2.750 2.490 2.730 75,611 +0.25(+10.08%)
Oct 21, 2020 2.560 2.560 2.480 2.480 4,429 -0.08(-3.13%)
Oct 20, 2020 2.570 2.580 2.530 2.560 6,144 +0.01(+0.39%)
Oct 19, 2020 2.550 2.650 2.430 2.550 33,729 +0.02(+0.79%)
Oct 16, 2020 2.430 2.560 2.430 2.530 4,600 +0.07(+2.95%)
Oct 15, 2020 2.440 2.710 2.420 2.457 56,852 -0.05(-2.10%)
Oct 14, 2020 2.500 2.555 2.368 2.510 33,112 +0.08(+3.29%)
Oct 13, 2020 2.400 2.530 2.400 2.430 31,672 +0.07(+2.97%)
Oct 12, 2020 2.340 2.380 2.302 2.360 24,248 +0.02(+0.85%)
Oct 09, 2020 2.350 2.419 2.300 2.340 29,900 -0.05(-2.09%)
Oct 08, 2020 2.410 2.980 2.310 2.390 570,714 +0.01(+0.42%)
Oct 07, 2020 2.380 2.404 2.340 2.380 8,738 +0.02(+0.85%)
Oct 06, 2020 2.310 2.550 2.310 2.360 96,465 +0.05(+2.16%)
Oct 05, 2020 2.380 2.400 2.310 2.310 6,050 -0.04(-1.70%)
Oct 02, 2020 2.250 2.400 2.250 2.350 14,000 +0.05(+2.33%)
Oct 01, 2020 2.300 2.345 2.250 2.296 9,331 -0.00(-0.16%)
Sep 30, 2020 2.344 2.400 2.300 2.300 9,365 -0.05(-2.08%)
Sep 29, 2020 2.250 2.360 2.220 2.349 35,428 +0.10(+4.40%)
Sep 28, 2020 2.250 2.280 2.240 2.250 6,890 +0.01(+0.45%)
Sep 25, 2020 2.250 2.270 2.200 2.240 21,800 +0.03(+1.36%)
Sep 24, 2020 2.099 2.360 2.099 2.210 49,712 +0.16(+7.80%)
Sep 23, 2020 2.360 2.360 2.040 2.050 97,123 -0.19(-8.48%)
Sep 22, 2020 2.470 2.540 2.240 2.240 39,567 -0.29(-11.46%)
Sep 21, 2020 2.610 2.680 2.310 2.530 123,246 -0.30(-10.60%)
Sep 18, 2020 2.360 3.130 2.280 2.830 1,058,600 +0.47(+19.92%)
Sep 17, 2020 2.350 2.375 2.240 2.360 39,760 +0.05(+2.16%)
Sep 16, 2020 2.260 2.363 2.260 2.310 11,993 +0.06(+2.67%)
Sep 15, 2020 2.320 2.400 2.200 2.250 34,596 -0.08(-3.43%)
Sep 14, 2020 2.474 2.474 2.330 2.330 46,562 -0.26(-10.04%)
Sep 11, 2020 2.540 2.590 2.450 2.590 10,900 +0.04(+1.57%)
Sep 10, 2020 2.525 2.612 2.464 2.550 30,054 +0.01(+0.39%)
Sep 09, 2020 2.650 2.720 2.450 2.540 145,405 +0.02(+0.79%)
Sep 08, 2020 2.790 2.950 2.450 2.520 332,061 -0.16(-5.97%)
Sep 04, 2020 2.350 2.940 2.350 2.680 371,500 +0.30(+12.53%)
Sep 03, 2020 2.380 2.600 2.280 2.382 68,311 -0.08(-3.38%)
Sep 02, 2020 2.330 2.545 2.270 2.465 37,261 +0.09(+4.01%)
Sep 01, 2020 2.253 2.430 2.250 2.370 11,995 +0.02(+0.64%)
Aug 31, 2020 2.280 2.390 2.280 2.355 14,685 +0.08(+3.72%)
Aug 28, 2020 2.284 2.470 2.271 2.271 9,600 -0.11(-4.60%)
Aug 27, 2020 2.280 2.410 2.250 2.380 26,582 +0.03(+1.28%)
Aug 26, 2020 2.280 2.360 2.280 2.350 7,415 +0.03(+1.30%)
Aug 25, 2020 2.300 2.320 2.250 2.320 16,494 +0.07(+3.11%)
Aug 24, 2020 2.310 2.333 2.250 2.250 16,539 -0.06(-2.60%)
Aug 21, 2020 2.350 2.375 2.250 2.310 16,100 -0.02(-0.86%)
Aug 20, 2020 2.300 2.450 2.300 2.330 20,541 +0.02(+1.08%)
Aug 19, 2020 2.310 2.350 2.300 2.305 23,593 -0.00(-0.22%)
Aug 18, 2020 2.400 2.400 2.300 2.310 8,613 +0.01(+0.43%)
Aug 17, 2020 2.500 2.500 2.300 2.300 922 -0.05(-2.13%)
Aug 14, 2020 2.360 2.430 2.320 2.350 8,100 -0.09(-3.69%)
Aug 13, 2020 2.450 2.505 2.310 2.440 12,112 +0.04(+1.67%)
Aug 12, 2020 2.510 2.510 2.400 2.400 9,610 -0.02(-0.91%)
Aug 11, 2020 2.450 2.540 2.390 2.422 15,174 +0.03(+1.30%)
Aug 10, 2020 2.360 2.470 2.360 2.391 23,698 -0.09(-3.59%)
Aug 07, 2020 2.550 2.550 2.400 2.480 17,100 +0.05(+2.06%)
Aug 06, 2020 2.310 2.560 2.300 2.430 91,121 +0.10(+4.29%)
Aug 05, 2020 2.310 2.400 2.310 2.330 12,591 -0.01(-0.43%)
Aug 04, 2020 2.180 2.440 2.140 2.340 129,000 +0.17(+7.83%)
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.