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, 2005 2.193 2.235 2.122 2.202 11,234 -0.03(-1.52%)
Oct 28, 2005 2.237 2.237 2.236 2.236 425 -0.01(-0.59%)
Oct 27, 2005 2.287 2.309 2.249 2.249 11,021 -0.05(-2.25%)
Oct 26, 2005 2.301 2.301 2.301 2.301 0 +0.00(+0.00%)
Oct 25, 2005 2.423 2.423 2.301 2.301 8,773 -0.08(-3.55%)
Oct 24, 2005 2.470 2.470 2.386 2.386 2,550 +0.05(+2.35%)
Oct 21, 2005 2.371 2.455 2.259 2.331 27,864 -0.09(-3.63%)
Oct 20, 2005 2.386 2.418 2.371 2.418 5,525 +0.02(+0.78%)
Oct 19, 2005 2.522 2.522 2.386 2.400 5,317 -0.15(-5.80%)
Oct 18, 2005 2.602 2.602 2.315 2.547 27,726 -0.10(-3.67%)
Oct 17, 2005 2.644 2.644 2.644 2.644 1,062 +0.02(+0.72%)
Oct 14, 2005 2.635 2.753 2.626 2.626 61,848 -0.01(-0.36%)
Oct 13, 2005 2.761 2.761 2.635 2.635 1,126 +0.04(+1.63%)
Oct 12, 2005 2.522 2.729 2.522 2.593 18,949 +0.07(+2.80%)
Oct 11, 2005 2.701 2.701 2.522 2.522 4,488 -0.01(-0.56%)
Oct 10, 2005 2.598 2.682 2.536 2.536 2,767 +0.02(+0.75%)
Oct 07, 2005 2.517 2.517 2.517 2.517 928 +0.00(+0.00%)
Oct 06, 2005 2.696 2.696 2.517 2.517 4,888 -0.05(-2.01%)
Oct 05, 2005 2.517 2.569 2.517 2.569 1,593 +0.04(+1.49%)
Oct 04, 2005 2.602 2.602 2.517 2.531 7,379 -0.09(-3.54%)
Oct 03, 2005 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Sep 30, 2005 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Sep 29, 2005 2.602 2.721 2.593 2.624 1,519 +0.07(+2.72%)
Sep 28, 2005 2.541 2.555 2.541 2.555 1,275 -0.00(-0.18%)
Sep 27, 2005 2.649 2.649 2.560 2.560 1,904 -0.09(-3.37%)
Sep 26, 2005 2.668 2.673 2.649 2.649 2,611 -0.06(-2.26%)
Sep 23, 2005 2.710 2.710 2.705 2.710 2,975 +0.00(+0.00%)
Sep 22, 2005 2.785 2.785 2.710 2.710 6,630 +0.00(+0.17%)
Sep 21, 2005 2.710 2.710 2.705 2.705 4,250 -0.08(-2.87%)
Sep 20, 2005 2.729 2.785 2.729 2.785 8,713 +0.08(+2.96%)
Sep 19, 2005 2.800 2.800 2.705 2.705 1,700 +0.05(+1.79%)
Sep 16, 2005 2.663 2.738 2.640 2.658 7,863 -0.00(-0.02%)
Sep 15, 2005 2.724 2.738 2.644 2.658 3,644 -0.05(-1.74%)
Sep 14, 2005 2.682 2.724 2.640 2.705 4,888 +0.07(+2.50%)
Sep 13, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 12, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 09, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 08, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 07, 2005 2.729 2.738 2.640 2.640 6,163 -0.04(-1.58%)
Sep 06, 2005 2.611 2.682 2.611 2.682 6,713 +0.16(+6.15%)
Sep 02, 2005 2.593 2.616 2.527 2.527 9,765 -0.06(-2.36%)
Sep 01, 2005 2.602 2.691 2.588 2.588 10,203 +0.00(+0.00%)
Aug 31, 2005 2.640 2.640 2.403 2.588 22,883 -0.05(-1.79%)
Aug 30, 2005 2.767 2.767 2.635 2.635 2,762 -0.04(-1.58%)
Aug 29, 2005 2.569 2.715 2.569 2.677 2,986 +0.06(+2.34%)
Aug 26, 2005 2.663 2.673 2.588 2.616 5,525 -0.05(-1.94%)
Aug 25, 2005 2.696 2.762 2.663 2.668 27,809 -0.08(-3.08%)
Aug 24, 2005 2.668 2.753 2.668 2.753 1,494 +0.08(+2.99%)
Aug 23, 2005 2.673 2.705 2.673 2.673 3,400 +0.00(+0.00%)
Aug 22, 2005 2.673 2.753 2.673 2.673 19,552 -0.03(-1.22%)
Aug 19, 2005 2.837 2.837 2.705 2.705 10,254 -0.07(-2.54%)
Aug 18, 2005 2.776 2.776 2.776 2.776 1,700 +0.00(+0.00%)
Aug 17, 2005 2.790 2.790 2.776 2.776 850 +0.00(+0.00%)
Aug 16, 2005 2.818 2.884 2.776 2.776 13,829 -0.05(-1.83%)
Aug 15, 2005 2.828 2.828 2.828 2.828 4,250 +0.00(+0.17%)
Aug 12, 2005 2.823 2.823 2.823 2.823 1,062 +0.00(+0.00%)
Aug 11, 2005 2.836 2.884 2.781 2.823 8,452 +0.00(+0.00%)
Aug 10, 2005 2.823 2.861 2.823 2.823 20,615 -0.01(-0.50%)
Aug 09, 2005 2.823 2.861 2.823 2.837 4,091 +0.01(+0.50%)
Aug 08, 2005 2.823 2.865 2.804 2.823 10,443 +0.05(+1.69%)
Aug 05, 2005 2.776 2.776 2.776 2.776 5,313 -0.05(-1.66%)
Aug 04, 2005 2.823 2.870 2.823 2.823 22,315 -0.05(-1.64%)
Aug 03, 2005 2.823 2.870 2.823 2.870 4,461 +0.05(+1.67%)
Aug 02, 2005 2.786 2.870 2.776 2.823 24,171 +0.04(+1.52%)
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.