Chronicle Journal: Finance

Art S Way MFG Company (NQ: ARTW )

2.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 2.900 2.910 2.710 2.890 29,400 +0.00(+0.00%)
Mar 04, 2021 3.030 3.090 2.868 2.890 39,007 -0.12(-3.99%)
Mar 03, 2021 3.200 3.205 2.910 3.010 54,905 -0.15(-4.88%)
Mar 02, 2021 3.170 3.337 3.070 3.164 26,463 +0.04(+1.42%)
Mar 01, 2021 3.150 3.280 3.070 3.120 90,010 -0.03(-0.95%)
Feb 26, 2021 3.170 3.360 3.080 3.150 173,200 -0.04(-1.25%)
Feb 25, 2021 3.310 3.350 3.170 3.190 27,615 -0.12(-3.63%)
Feb 24, 2021 3.480 3.630 3.250 3.310 75,200 -0.19(-5.54%)
Feb 23, 2021 3.750 3.900 3.440 3.504 42,674 -0.40(-10.15%)
Feb 22, 2021 4.010 4.120 3.867 3.900 22,209 -0.06(-1.52%)
Feb 19, 2021 3.720 4.160 3.650 3.960 53,200 +0.16(+4.21%)
Feb 18, 2021 4.240 4.240 3.700 3.800 26,864 -0.46(-10.80%)
Feb 17, 2021 3.760 5.480 3.400 4.260 949,060 +0.28(+7.04%)
Feb 16, 2021 3.460 4.050 3.460 3.980 92,878 +0.32(+8.74%)
Feb 12, 2021 3.470 3.690 3.470 3.660 31,700 +0.18(+5.17%)
Feb 11, 2021 3.700 3.700 3.400 3.480 24,568 -0.21(-5.69%)
Feb 10, 2021 3.560 3.690 3.460 3.690 37,081 +0.11(+3.07%)
Feb 09, 2021 3.210 3.600 3.210 3.580 71,075 +0.42(+13.29%)
Feb 08, 2021 3.200 3.320 3.150 3.160 19,433 +0.06(+1.94%)
Feb 05, 2021 3.380 3.630 3.020 3.100 58,900 -0.34(-9.88%)
Feb 04, 2021 3.380 3.733 3.370 3.440 65,221 +0.16(+4.88%)
Feb 03, 2021 3.340 3.390 3.250 3.280 13,517 -0.01(-0.30%)
Feb 02, 2021 3.415 3.415 3.290 3.290 8,725 -0.12(-3.52%)
Feb 01, 2021 3.410 3.430 3.290 3.410 35,505 +0.12(+3.61%)
Jan 29, 2021 3.270 3.380 3.120 3.291 48,400 +0.12(+3.82%)
Jan 28, 2021 3.170 3.170 3.000 3.170 36,620 +0.19(+6.38%)
Jan 27, 2021 3.130 3.180 2.960 2.980 28,298 -0.13(-4.04%)
Jan 26, 2021 3.050 3.200 3.020 3.106 38,763 +0.17(+5.69%)
Jan 25, 2021 3.000 3.040 2.938 2.938 3,790 -0.09(-3.03%)
Jan 22, 2021 2.980 3.160 2.980 3.030 14,600 +0.04(+1.34%)
Jan 21, 2021 2.940 2.990 2.930 2.990 1,657 +0.07(+2.40%)
Jan 20, 2021 3.000 3.028 2.890 2.920 9,962 -0.02(-0.51%)
Jan 19, 2021 2.940 2.960 2.860 2.935 5,767 +0.00(+0.17%)
Jan 15, 2021 2.930 2.960 2.911 2.930 2,200 -0.04(-1.35%)
Jan 14, 2021 2.990 3.050 2.910 2.970 8,073 +0.07(+2.41%)
Jan 13, 2021 3.020 3.040 2.830 2.900 45,178 -0.05(-1.70%)
Jan 12, 2021 2.820 2.990 2.810 2.950 17,078 +0.14(+4.99%)
Jan 11, 2021 3.100 3.110 2.790 2.810 51,707 -0.30(-9.69%)
Jan 08, 2021 3.070 3.270 3.070 3.111 16,400 -0.02(-0.59%)
Jan 07, 2021 3.120 3.135 3.000 3.130 13,274 -0.02(-0.63%)
Jan 06, 2021 3.050 3.275 2.985 3.150 34,613 +0.08(+2.77%)
Jan 05, 2021 3.000 3.124 3.000 3.065 18,674 -0.02(-0.49%)
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.