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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Nov 29, 2019 1.840 1.840 1.840 1.840 3,300 -0.05(-2.47%)
Nov 27, 2019 1.826 1.887 1.826 1.887 1,400 +0.03(+1.71%)
Nov 26, 2019 1.903 1.969 1.855 1.855 13,025 -0.05(-2.84%)
Nov 25, 2019 1.830 1.950 1.800 1.909 22,850 +0.04(+2.10%)
Nov 22, 2019 1.808 1.870 1.808 1.870 1,400 +0.00(+0.00%)
Nov 21, 2019 1.880 1.880 1.870 1.870 1,311 +0.01(+0.54%)
Nov 20, 2019 1.860 1.870 1.800 1.860 6,494 +0.01(+0.54%)
Nov 19, 2019 1.850 1.850 1.850 1.850 644 +0.00(+0.05%)
Nov 18, 2019 1.850 1.850 1.849 1.849 814 +0.04(+2.18%)
Nov 15, 2019 1.860 1.900 1.800 1.810 5,600 -0.08(-4.26%)
Nov 14, 2019 1.800 1.900 1.800 1.890 11,032 +0.09(+4.81%)
Nov 13, 2019 1.830 1.849 1.800 1.803 21,608 -0.03(-1.62%)
Nov 12, 2019 1.839 1.910 1.800 1.833 3,944 -0.02(-0.92%)
Nov 11, 2019 1.823 1.918 1.823 1.850 3,372 +0.02(+1.09%)
Nov 08, 2019 1.950 1.950 1.829 1.830 6,800 -0.05(-2.48%)
Nov 07, 2019 1.850 1.881 1.850 1.877 22,884 +0.00(+0.09%)
Nov 06, 2019 1.870 1.895 1.850 1.875 14,236 -0.03(-1.39%)
Nov 05, 2019 1.900 1.915 1.900 1.901 1,425 +0.07(+3.92%)
Nov 04, 2019 1.879 1.970 1.823 1.830 5,859 -0.04(-1.90%)
Nov 01, 2019 1.866 1.890 1.830 1.865 13,100 +0.04(+2.47%)
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%)
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.