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 )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 29, 2019 2.010 2.060 2.000 2.060 12,500 +0.06(+3.00%)
Mar 28, 2019 1.960 2.020 1.960 2.000 10,705 +0.05(+2.56%)
Mar 27, 2019 1.960 2.100 1.940 1.950 39,096 +0.01(+0.52%)
Mar 26, 2019 1.973 1.989 1.940 1.940 1,847 +0.00(+0.00%)
Mar 25, 2019 1.970 2.030 1.940 1.940 3,644 -0.09(-4.43%)
Mar 22, 2019 1.960 2.030 1.960 2.030 12,300 +0.07(+3.57%)
Mar 21, 2019 1.970 2.050 1.940 1.960 19,452 -0.04(-2.00%)
Mar 20, 2019 1.950 2.100 1.900 2.000 70,139 +0.04(+2.04%)
Mar 19, 2019 1.935 1.970 1.935 1.960 2,335 +0.04(+2.08%)
Mar 18, 2019 1.950 2.060 1.870 1.920 27,975 -0.08(-4.12%)
Mar 15, 2019 1.980 2.040 1.980 2.003 2,200 +0.04(+2.12%)
Mar 14, 2019 1.966 2.200 1.950 1.961 104,214 -0.02(-0.96%)
Mar 13, 2019 1.981 1.981 1.975 1.980 1,543 +0.02(+1.02%)
Mar 12, 2019 1.960 1.965 1.960 1.960 808 +0.00(+0.15%)
Mar 11, 2019 1.960 2.030 1.950 1.957 6,428 -0.03(-1.64%)
Mar 08, 2019 1.938 2.070 1.937 1.990 14,000 +0.01(+0.49%)
Mar 07, 2019 2.010 2.020 1.920 1.980 49,251 -0.05(-2.46%)
Mar 06, 2019 2.060 2.091 2.010 2.030 24,412 -0.04(-1.93%)
Mar 05, 2019 2.060 2.140 2.060 2.070 16,838 +0.01(+0.49%)
Mar 04, 2019 2.090 2.140 2.030 2.060 26,075 -0.07(-3.24%)
Mar 01, 2019 2.165 2.175 2.120 2.129 21,000 -0.02(-0.98%)
Feb 28, 2019 2.110 2.240 2.110 2.150 42,227 +0.00(+0.00%)
Feb 27, 2019 2.110 2.230 2.070 2.150 74,075 +0.02(+0.94%)
Feb 26, 2019 2.080 2.250 2.080 2.130 65,723 -0.10(-4.48%)
Feb 25, 2019 2.151 2.240 2.126 2.230 55,598 -0.01(-0.45%)
Feb 22, 2019 2.180 2.260 2.100 2.240 95,000 +0.11(+5.16%)
Feb 21, 2019 2.200 2.240 2.050 2.130 134,748 -0.12(-5.33%)
Feb 20, 2019 2.410 2.500 2.180 2.250 446,445 -0.41(-15.41%)
Feb 19, 2019 3.480 3.810 2.400 2.660 8,691,410 +0.73(+37.82%)
Feb 15, 2019 1.980 1.980 1.920 1.930 1,600 +0.00(+0.00%)
Feb 14, 2019 1.929 1.930 1.929 1.930 1,529 -0.01(-0.52%)
Feb 13, 2019 1.920 1.980 1.920 1.940 4,754 -0.01(-0.50%)
Feb 12, 2019 1.940 1.950 1.920 1.950 1,454 +0.02(+1.02%)
Feb 11, 2019 1.930 1.930 1.930 1.930 179 -0.06(-3.02%)
Feb 08, 2019 1.950 2.070 1.930 1.990 9,800 +0.04(+2.04%)
Feb 07, 2019 1.990 1.995 1.940 1.950 1,533 +0.00(+0.01%)
Feb 06, 2019 1.980 1.980 1.950 1.950 3,831 -0.02(-1.02%)
Feb 05, 2019 1.960 1.980 1.960 1.970 2,973 -0.07(-3.43%)
Feb 04, 2019 1.920 2.043 1.920 2.040 2,338 +0.15(+7.94%)
Feb 01, 2019 1.970 1.980 1.890 1.890 2,900 -0.01(-0.53%)
Jan 31, 2019 1.876 1.900 1.876 1.900 779 +0.00(+0.00%)
Jan 30, 2019 1.900 1.900 1.880 1.900 3,570 +0.03(+1.60%)
Jan 29, 2019 1.940 1.950 1.860 1.870 5,808 +0.02(+1.08%)
Jan 28, 2019 1.896 1.974 1.850 1.850 9,076 -0.16(-7.96%)
Jan 25, 2019 1.990 2.070 1.990 2.010 2,000 +0.01(+0.62%)
Jan 24, 2019 2.000 2.000 1.968 1.998 1,996 -0.06(-2.73%)
Jan 23, 2019 2.054 2.054 2.054 2.054 468 +0.04(+2.17%)
Jan 22, 2019 2.010 2.010 2.010 2.010 2,791 -0.06(-2.90%)
Jan 18, 2019 2.070 2.070 2.070 2.070 300 +0.09(+4.55%)
Jan 17, 2019 2.000 2.056 1.976 1.980 12,002 -0.03(-1.49%)
Jan 16, 2019 2.003 2.010 2.003 2.010 1,004 -0.13(-6.03%)
Jan 15, 2019 2.139 2.139 2.139 2.139 539 +0.14(+7.09%)
Jan 14, 2019 1.972 2.100 1.972 1.997 12,488 +0.04(+1.91%)
Jan 11, 2019 1.970 1.970 1.960 1.960 200 -0.04(-2.00%)
Jan 10, 2019 1.956 2.100 1.956 2.000 9,771 +0.08(+4.36%)
Jan 09, 2019 1.993 2.000 1.916 1.916 12,496 -0.08(-4.18%)
Jan 08, 2019 1.980 2.000 1.930 2.000 4,004 +0.02(+1.01%)
Jan 07, 2019 2.030 2.030 1.980 1.980 3,784 -0.05(-2.46%)
Jan 04, 2019 2.030 2.050 2.030 2.030 3,600 -0.02(-0.98%)
Jan 03, 2019 2.047 2.047 2.050 42 +0.00(+0.13%)
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.