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 )

1.920 -0.050 (-2.54%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 30, 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 28, 2014 5.321 5.321 5.192 5.232 9,736 -0.11(-2.04%)
Nov 26, 2014 5.331 5.341 5.341 5.341 7,077 -0.01(-0.24%)
Nov 25, 2014 5.272 5.354 5.272 5.354 449 +0.14(+2.71%)
Nov 24, 2014 5.469 5.469 5.202 5.212 23,412 -0.21(-3.83%)
Nov 21, 2014 5.390 5.479 5.388 5.420 6,443 -0.06(-1.08%)
Nov 20, 2014 5.351 5.479 5.262 5.479 9,273 +0.12(+2.21%)
Nov 19, 2014 5.349 5.479 5.349 5.361 1,739 -0.09(-1.63%)
Nov 18, 2014 5.440 5.463 5.440 5.450 1,870 +0.01(+0.18%)
Nov 17, 2014 5.361 5.440 5.321 5.440 1,074 +0.04(+0.73%)
Nov 14, 2014 5.331 5.469 5.331 5.400 1,213 +0.02(+0.37%)
Nov 13, 2014 5.462 5.474 5.351 5.380 4,682 -0.07(-1.27%)
Nov 12, 2014 5.488 5.489 5.440 5.450 1,991 -0.10(-1.78%)
Nov 11, 2014 5.548 5.558 5.410 5.548 7,835 +0.13(+2.37%)
Nov 10, 2014 5.361 5.555 5.351 5.420 3,660 +0.07(+1.29%)
Nov 07, 2014 5.351 5.440 5.351 5.351 3,437 -0.05(-0.91%)
Nov 06, 2014 5.479 5.501 5.290 5.400 3,538 -0.14(-2.47%)
Nov 05, 2014 5.420 5.537 5.420 5.537 3,525 +0.09(+1.60%)
Nov 04, 2014 5.440 5.558 5.400 5.450 5,623 -0.05(-0.90%)
Nov 03, 2014 5.548 5.578 5.469 5.499 5,211 -0.06(-1.07%)
Oct 31, 2014 5.420 5.558 5.420 5.558 7,346 +0.04(+0.72%)
Oct 30, 2014 5.321 5.519 5.321 5.519 3,196 +0.24(+4.49%)
Oct 29, 2014 5.420 5.420 5.222 5.281 12,943 -0.12(-2.20%)
Oct 28, 2014 5.390 5.450 5.222 5.400 9,960 +0.02(+0.41%)
Oct 27, 2014 5.321 5.450 5.370 5.378 21,462 +0.01(+0.14%)
Oct 24, 2014 5.370 5.450 5.262 5.370 17,655 +0.13(+2.45%)
Oct 23, 2014 5.054 5.697 5.044 5.242 89,105 +0.19(+3.72%)
Oct 22, 2014 5.321 5.361 5.054 5.054 10,378 -0.18(-3.40%)
Oct 21, 2014 5.489 5.519 5.212 5.232 5,439 -0.11(-2.04%)
Oct 20, 2014 5.311 5.311 5.277 5.341 5,257 +0.11(+2.08%)
Oct 17, 2014 5.242 5.499 5.212 5.232 31,137 +0.04(+0.76%)
Oct 16, 2014 5.262 5.341 4.995 5.193 13,848 -0.42(-7.41%)
Oct 15, 2014 5.796 7.002 5.262 5.608 214,604 -0.11(-1.90%)
Oct 14, 2014 5.885 5.885 5.202 5.717 23,318 +0.04(+0.70%)
Oct 13, 2014 5.064 5.440 5.064 5.677 34,198 +0.69(+13.89%)
Oct 10, 2014 5.044 5.044 4.862 4.985 11,703 +0.17(+3.49%)
Oct 09, 2014 4.896 5.163 4.757 4.817 18,689 -0.03(-0.61%)
Oct 08, 2014 5.045 5.054 4.747 4.846 27,555 -0.21(-4.11%)
Oct 07, 2014 4.817 5.430 4.817 5.054 20,774 +0.24(+5.00%)
Oct 06, 2014 4.814 4.814 4.814 4.814 162 +0.06(+1.18%)
Oct 03, 2014 4.757 4.757 4.757 4.757 238 -0.04(-0.82%)
Oct 02, 2014 4.856 4.856 4.767 4.797 2,915 -0.15(-3.00%)
Oct 01, 2014 4.876 4.945 4.767 4.945 4,149 +0.00(+0.00%)
Sep 30, 2014 4.945 4.945 4.896 4.945 2,760 +0.05(+1.01%)
Sep 29, 2014 4.945 4.945 4.866 4.896 13,291 -0.04(-0.80%)
Sep 26, 2014 4.906 5.069 4.787 4.935 12,470 -0.16(-3.11%)
Sep 25, 2014 4.866 5.094 4.866 5.094 7,079 +0.26(+5.31%)
Sep 24, 2014 4.797 4.846 4.797 4.836 4,416 +0.04(+0.83%)
Sep 23, 2014 4.708 4.843 4.708 4.797 11,433 +0.09(+1.89%)
Sep 22, 2014 4.935 4.945 4.708 4.708 14,544 -0.24(-4.80%)
Sep 19, 2014 4.934 4.945 4.866 4.945 4,211 -0.03(-0.56%)
Sep 18, 2014 4.907 4.973 4.876 4.973 1,526 +0.07(+1.37%)
Sep 17, 2014 4.984 4.985 4.856 4.906 5,659 -0.07(-1.42%)
Sep 16, 2014 4.945 4.985 4.945 4.976 1,425 -0.01(-0.17%)
Sep 15, 2014 5.014 5.054 4.965 4.985 4,155 -0.08(-1.64%)
Sep 12, 2014 4.995 5.074 4.995 5.068 5,839 +0.02(+0.47%)
Sep 11, 2014 4.965 5.143 4.965 5.044 1,329 +0.09(+1.80%)
Sep 10, 2014 5.074 5.192 5.074 4.955 9,895 -0.14(-2.72%)
Sep 09, 2014 5.113 5.228 5.094 5.094 5,871 -0.08(-1.48%)
Sep 08, 2014 5.113 5.220 5.094 5.170 1,188 -0.00(-0.05%)
Sep 05, 2014 5.145 5.173 5.094 5.173 1,546 +0.05(+0.97%)
Sep 04, 2014 5.964 5.964 5.094 5.123 6,324 -0.05(-0.96%)
Sep 03, 2014 5.455 5.459 5.143 5.173 2,805 -0.24(-4.39%)
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.