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 )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 30, 2007 3.568 3.604 3.568 3.604 2,987 +0.24(+7.17%)
Mar 29, 2007 3.518 3.518 3.358 3.363 6,988 -0.16(-4.54%)
Mar 28, 2007 3.587 3.587 3.523 3.523 2,626 +0.14(+4.19%)
Mar 27, 2007 3.427 3.608 3.381 3.381 23,456 -0.00(-0.13%)
Mar 26, 2007 3.459 3.459 3.386 3.386 5,690 -0.07(-2.11%)
Mar 23, 2007 3.482 3.515 3.445 3.459 16,938 -0.08(-2.20%)
Mar 22, 2007 3.582 3.582 3.486 3.536 2,516 -0.05(-1.40%)
Mar 21, 2007 3.445 3.792 3.422 3.587 61,504 +0.03(+0.90%)
Mar 20, 2007 3.568 3.587 3.427 3.555 3,283 +0.00(+0.00%)
Mar 19, 2007 3.244 3.628 3.226 3.555 11,164 +0.21(+6.14%)
Mar 16, 2007 3.431 3.431 3.349 3.349 6,340 -0.09(-2.53%)
Mar 15, 2007 3.468 3.573 3.381 3.436 11,081 -0.19(-5.17%)
Mar 14, 2007 3.500 3.651 3.450 3.623 5,690 +0.04(+1.02%)
Mar 13, 2007 3.701 3.701 3.587 3.587 6,474 -0.11(-3.09%)
Mar 12, 2007 3.696 3.870 3.587 3.701 9,102 +0.07(+1.89%)
Mar 09, 2007 3.824 3.824 3.568 3.632 18,406 +0.02(+0.50%)
Mar 08, 2007 3.737 3.737 3.532 3.614 5,033 +0.02(+0.59%)
Mar 07, 2007 3.579 3.593 3.579 3.593 7,222 -0.14(-3.63%)
Mar 06, 2007 3.737 3.737 3.495 3.728 1,847 +0.00(+0.12%)
Mar 05, 2007 3.605 3.742 3.605 3.724 1,094 +0.12(+3.43%)
Mar 02, 2007 3.769 3.769 3.552 3.600 5,596 -0.12(-3.31%)
Mar 01, 2007 4.025 4.025 3.541 3.724 2,626 +0.11(+3.16%)
Feb 28, 2007 3.615 3.768 3.427 3.609 12,587 +0.00(+0.00%)
Feb 27, 2007 3.879 4.007 3.609 3.609 108,117 -0.05(-1.25%)
Feb 26, 2007 3.655 3.655 3.655 3.655 2,530 -0.06(-1.67%)
Feb 23, 2007 3.747 3.747 3.646 3.717 12,158 -0.03(-0.78%)
Feb 22, 2007 3.701 3.752 3.701 3.747 12,617 +0.05(+1.23%)
Feb 21, 2007 3.655 3.847 3.655 3.701 20,357 +0.09(+2.53%)
Feb 20, 2007 3.518 3.678 3.450 3.609 15,887 +0.09(+2.60%)
Feb 16, 2007 3.326 3.518 3.326 3.518 11,322 +0.19(+5.77%)
Feb 15, 2007 3.294 3.326 3.221 3.326 63,804 +0.04(+1.25%)
Feb 14, 2007 3.312 3.312 3.249 3.285 62,373 +0.01(+0.28%)
Feb 13, 2007 3.267 3.308 3.244 3.276 27,030 +0.00(+0.01%)
Feb 12, 2007 3.264 3.381 3.264 3.276 12,692 +0.08(+2.42%)
Feb 09, 2007 3.267 3.267 3.194 3.198 34,386 -0.07(-2.10%)
Feb 08, 2007 3.207 3.280 3.207 3.267 84,260 +0.09(+2.73%)
Feb 07, 2007 3.203 3.207 3.130 3.180 11,162 -0.03(-0.85%)
Feb 06, 2007 3.207 3.221 3.194 3.207 24,097 +0.06(+2.01%)
Feb 05, 2007 3.157 3.207 3.144 3.144 4,815 -0.01(-0.41%)
Feb 02, 2007 3.157 3.157 3.157 3.157 218 +0.00(+0.14%)
Feb 01, 2007 3.180 3.180 3.153 3.153 875 +0.01(+0.44%)
Jan 31, 2007 3.079 3.148 3.079 3.139 2,188 +0.07(+2.38%)
Jan 30, 2007 3.175 3.175 3.066 3.066 1,534 -0.13(-4.14%)
Jan 29, 2007 3.194 3.198 3.194 3.198 2,414 +0.12(+3.86%)
Jan 26, 2007 2.997 3.116 2.997 3.079 10,067 -0.05(-1.61%)
Jan 25, 2007 3.107 3.194 3.102 3.130 7,769 +0.09(+3.01%)
Jan 24, 2007 2.929 3.084 2.860 3.038 21,926 -0.07(-2.35%)
Jan 23, 2007 3.203 3.212 2.828 3.111 14,314 -0.09(-2.85%)
Jan 22, 2007 3.038 3.203 3.038 3.203 5,125 +0.14(+4.63%)
Jan 19, 2007 3.106 3.107 2.917 3.061 15,752 -0.16(-4.96%)
Jan 18, 2007 3.221 3.221 3.221 3.221 0 +0.00(+0.00%)
Jan 17, 2007 3.098 3.226 3.098 3.221 3,283 +0.00(+0.14%)
Jan 16, 2007 3.244 3.244 3.162 3.217 5,913 -0.03(-0.84%)
Jan 12, 2007 3.244 3.244 3.244 3.244 2,407 +0.00(+0.00%)
Jan 11, 2007 3.344 3.344 3.150 3.244 5,684 -0.14(-4.05%)
Jan 10, 2007 2.993 4.066 2.988 3.381 57,245 +0.39(+12.98%)
Jan 09, 2007 2.993 2.993 2.993 2.993 218 +0.00(+0.15%)
Jan 08, 2007 2.988 2.988 2.988 2.988 0 +0.00(+0.00%)
Jan 05, 2007 2.878 2.988 2.878 2.988 3,175 +0.10(+3.48%)
Jan 04, 2007 2.878 2.888 2.878 2.888 437 -0.06(-2.02%)
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.