Skip to main content

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

Historical Prices

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.