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 )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 2.130 2.130 2.050 2.070 7,533 -0.01(-0.48%)
Oct 28, 2022 2.100 2.100 2.030 2.080 8,445 +0.05(+2.46%)
Oct 27, 2022 2.090 2.090 2.010 2.030 5,942 -0.03(-1.57%)
Oct 26, 2022 2.075 2.130 2.050 2.062 21,581 +0.07(+3.63%)
Oct 25, 2022 2.040 2.070 1.990 1.990 10,591 -0.04(-1.97%)
Oct 24, 2022 2.040 2.040 2.030 2.030 1,192 +0.04(+2.01%)
Oct 21, 2022 2.000 2.020 1.990 1.990 5,237 -0.03(-1.49%)
Oct 20, 2022 1.980 2.030 1.980 2.020 3,735 +0.00(+0.00%)
Oct 19, 2022 1.960 2.025 1.960 2.020 2,413 -0.02(-0.98%)
Oct 18, 2022 2.070 2.070 2.040 2.040 1,617 +0.01(+0.49%)
Oct 17, 2022 2.050 2.070 2.017 2.030 2,682 -0.01(-0.64%)
Oct 14, 2022 1.990 2.043 1.990 2.043 924 +0.06(+3.02%)
Oct 13, 2022 1.982 1.988 1.982 1.983 6,499 -0.05(-2.31%)
Oct 12, 2022 1.930 2.040 1.930 2.030 14,542 -0.02(-0.98%)
Oct 11, 2022 2.020 2.080 2.010 2.050 8,481 -0.01(-0.49%)
Oct 10, 2022 2.060 2.080 2.030 2.060 3,884 +0.00(+0.00%)
Oct 07, 2022 2.070 2.092 1.970 2.060 113,040 +0.02(+0.98%)
Oct 06, 2022 1.990 2.040 1.900 2.040 31,485 -0.04(-1.92%)
Oct 05, 2022 1.800 2.090 1.800 2.080 245,936 +0.27(+14.92%)
Oct 04, 2022 1.890 1.994 1.810 1.810 41,915 -0.02(-1.09%)
Oct 03, 2022 1.882 1.882 1.830 1.830 1,425 +0.00(+0.00%)
Sep 30, 2022 1.870 1.908 1.820 1.830 16,633 -0.01(-0.54%)
Sep 29, 2022 1.840 1.850 1.840 1.840 1,414 -0.04(-2.02%)
Sep 28, 2022 1.820 1.878 1.820 1.878 8,440 +0.05(+2.62%)
Sep 27, 2022 1.820 1.900 1.810 1.830 14,494 -0.01(-0.54%)
Sep 26, 2022 1.850 1.871 1.820 1.840 6,011 +0.02(+1.04%)
Sep 23, 2022 1.865 1.950 1.810 1.821 46,487 -0.07(-3.65%)
Sep 22, 2022 2.050 2.050 1.860 1.890 118,129 -0.16(-7.80%)
Sep 21, 2022 2.080 2.220 2.040 2.050 61,216 +0.00(+0.00%)
Sep 20, 2022 2.090 2.150 2.050 2.050 60,199 -0.10(-4.65%)
Sep 19, 2022 2.110 2.228 2.100 2.150 20,105 +0.05(+2.38%)
Sep 16, 2022 2.280 2.350 2.100 2.100 61,829 -0.10(-4.55%)
Sep 15, 2022 2.350 2.350 2.190 2.200 29,297 -0.05(-2.22%)
Sep 14, 2022 2.320 2.320 2.230 2.250 21,876 -0.10(-4.26%)
Sep 13, 2022 2.280 2.350 2.250 2.350 8,313 +0.03(+1.29%)
Sep 12, 2022 2.360 2.380 2.300 2.320 20,395 -0.05(-2.11%)
Sep 09, 2022 2.380 2.400 2.370 2.370 3,168 +0.00(+0.00%)
Sep 08, 2022 2.440 2.440 2.320 2.370 15,224 -0.07(-2.87%)
Sep 07, 2022 2.414 2.470 2.351 2.440 25,558 +0.05(+2.09%)
Sep 06, 2022 2.460 2.460 2.340 2.390 9,956 -0.02(-0.83%)
Sep 02, 2022 2.350 2.550 2.340 2.410 22,440 +0.06(+2.55%)
Sep 01, 2022 2.420 2.430 2.340 2.350 17,655 -0.13(-5.24%)
Aug 31, 2022 2.415 2.512 2.412 2.480 38,345 +0.06(+2.48%)
Aug 30, 2022 2.490 2.490 2.410 2.420 10,797 -0.04(-1.63%)
Aug 29, 2022 2.390 2.500 2.340 2.460 147,659 +0.11(+4.68%)
Aug 26, 2022 2.350 2.415 2.330 2.350 27,169 -0.05(-2.08%)
Aug 25, 2022 2.530 2.570 2.400 2.400 34,167 -0.10(-4.00%)
Aug 24, 2022 2.330 2.560 2.330 2.500 68,492 +0.12(+5.04%)
Aug 23, 2022 2.140 2.480 2.140 2.380 261,267 +0.25(+11.74%)
Aug 22, 2022 2.140 2.180 2.100 2.130 29,051 -0.01(-0.47%)
Aug 19, 2022 2.200 2.213 2.050 2.140 57,787 -0.03(-1.38%)
Aug 18, 2022 2.160 2.420 2.110 2.170 345,926 +0.07(+3.33%)
Aug 17, 2022 2.190 2.200 2.100 2.100 27,932 -0.08(-3.67%)
Aug 16, 2022 2.190 2.209 2.180 2.180 4,266 +0.01(+0.46%)
Aug 15, 2022 2.170 2.190 2.120 2.170 17,167 +0.02(+0.93%)
Aug 12, 2022 2.180 2.202 2.140 2.150 31,803 +0.01(+0.47%)
Aug 11, 2022 2.190 2.199 2.130 2.140 29,341 -0.01(-0.47%)
Aug 10, 2022 2.100 2.240 2.100 2.150 33,374 +0.05(+2.38%)
Aug 09, 2022 2.260 2.260 2.060 2.100 94,622 -0.15(-6.67%)
Aug 08, 2022 2.250 2.315 2.210 2.250 27,263 +0.00(+0.00%)
Aug 05, 2022 2.300 2.320 2.240 2.250 15,567 -0.04(-1.75%)
Aug 04, 2022 2.290 2.380 2.240 2.290 87,277 +0.14(+6.51%)
Aug 03, 2022 2.150 2.350 2.120 2.150 150,774 +0.06(+2.87%)
Aug 02, 2022 2.040 2.180 2.040 2.090 24,604 -0.01(-0.48%)
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.