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 (%)
Jul 29, 2022 2.180 2.285 2.150 2.180 28,033 -0.04(-1.80%)
Jul 28, 2022 2.150 2.220 2.140 2.220 23,206 +0.06(+2.78%)
Jul 27, 2022 2.195 2.210 2.150 2.160 6,388 -0.01(-0.46%)
Jul 26, 2022 2.140 2.220 2.130 2.170 5,688 +0.03(+1.40%)
Jul 25, 2022 2.140 2.170 2.130 2.140 19,748 -0.01(-0.47%)
Jul 22, 2022 2.200 2.220 2.130 2.150 15,262 -0.11(-4.87%)
Jul 21, 2022 2.160 2.270 2.160 2.260 37,085 +0.11(+5.12%)
Jul 20, 2022 2.270 2.270 2.150 2.150 23,927 -0.12(-5.29%)
Jul 19, 2022 2.250 2.280 2.220 2.270 13,936 +0.03(+1.34%)
Jul 18, 2022 2.230 2.290 2.210 2.240 34,103 +0.05(+2.28%)
Jul 15, 2022 2.200 2.200 2.170 2.190 5,341 +0.00(+0.00%)
Jul 14, 2022 2.220 2.216 2.160 2.190 13,522 -0.01(-0.45%)
Jul 13, 2022 2.220 2.251 2.170 2.200 22,803 +0.03(+1.38%)
Jul 12, 2022 2.320 2.320 2.170 2.170 28,602 +0.00(+0.00%)
Jul 11, 2022 2.180 2.250 2.090 2.170 13,384 -0.07(-3.13%)
Jul 08, 2022 2.230 2.295 2.130 2.240 55,658 +0.00(+0.00%)
Jul 07, 2022 2.450 2.460 2.000 2.240 243,713 -0.14(-5.88%)
Jul 06, 2022 2.820 3.160 2.310 2.380 324,313 -0.49(-17.07%)
Jul 05, 2022 3.050 3.050 2.800 2.870 31,379 -0.09(-3.04%)
Jul 01, 2022 3.020 3.030 2.800 2.960 2,642 -0.01(-0.41%)
Jun 30, 2022 2.770 3.062 2.770 2.972 52,507 +0.09(+3.20%)
Jun 29, 2022 2.700 2.980 2.704 2.880 40,885 -0.01(-0.35%)
Jun 28, 2022 2.880 2.990 2.780 2.890 25,295 +0.13(+4.71%)
Jun 27, 2022 2.780 2.826 2.660 2.760 32,470 +0.03(+1.10%)
Jun 24, 2022 2.793 2.800 2.670 2.730 34,857 -0.02(-0.73%)
Jun 23, 2022 2.830 2.830 2.680 2.750 18,537 -0.12(-4.18%)
Jun 22, 2022 2.650 2.890 2.610 2.870 59,345 +0.09(+3.24%)
Jun 21, 2022 2.810 2.810 2.741 2.780 5,113 -0.03(-1.07%)
Jun 17, 2022 2.700 2.855 2.615 2.810 25,058 +0.01(+0.36%)
Jun 16, 2022 2.880 2.880 2.650 2.800 8,283 -0.08(-2.78%)
Jun 15, 2022 2.680 2.900 2.590 2.880 59,520 +0.05(+1.77%)
Jun 14, 2022 3.080 3.080 2.790 2.830 28,652 -0.22(-7.21%)
Jun 13, 2022 2.700 3.050 2.590 3.050 98,112 +0.28(+10.11%)
Jun 10, 2022 2.910 2.910 2.620 2.770 18,580 -0.12(-4.15%)
Jun 09, 2022 2.800 2.950 2.730 2.890 42,811 +0.09(+3.21%)
Jun 08, 2022 2.830 2.850 2.650 2.800 65,792 -0.10(-3.61%)
Jun 07, 2022 2.450 2.930 2.450 2.905 104,624 +0.34(+13.48%)
Jun 06, 2022 2.423 2.650 2.423 2.560 44,696 +0.10(+4.07%)
Jun 03, 2022 2.446 2.460 2.416 2.460 10,724 +0.01(+0.41%)
Jun 02, 2022 2.470 2.570 2.370 2.450 23,248 -0.07(-2.60%)
Jun 01, 2022 2.602 2.708 2.480 2.515 14,420 -0.07(-2.88%)
May 31, 2022 2.500 2.620 2.470 2.590 46,435 +0.06(+2.37%)
May 27, 2022 2.470 2.580 2.408 2.530 25,591 +0.09(+3.69%)
May 26, 2022 2.320 2.460 2.300 2.440 13,636 +0.09(+3.83%)
May 25, 2022 2.390 2.400 2.330 2.350 12,378 -0.03(-1.26%)
May 24, 2022 2.490 2.490 2.310 2.380 18,778 -0.17(-6.67%)
May 23, 2022 2.330 2.550 2.330 2.550 27,058 +0.20(+8.51%)
May 20, 2022 2.370 2.526 2.300 2.350 14,938 -0.07(-2.89%)
May 19, 2022 2.520 2.576 2.388 2.420 29,084 -0.10(-3.97%)
May 18, 2022 2.500 2.600 2.424 2.520 208,388 +0.12(+5.00%)
May 17, 2022 2.400 2.480 2.210 2.400 81,313 -0.06(-2.44%)
May 16, 2022 2.350 2.560 2.290 2.460 487,008 +0.18(+7.89%)
May 13, 2022 2.300 2.383 2.184 2.280 24,726 +0.03(+1.33%)
May 12, 2022 2.300 2.353 2.130 2.250 39,130 -0.10(-4.26%)
May 11, 2022 2.480 2.480 2.320 2.350 87,207 -0.08(-3.29%)
May 10, 2022 2.460 2.480 2.330 2.430 20,193 -0.06(-2.41%)
May 09, 2022 2.630 2.660 2.430 2.490 34,433 -0.09(-3.49%)
May 06, 2022 2.600 2.695 2.510 2.580 15,498 -0.02(-0.77%)
May 05, 2022 2.700 2.790 2.580 2.600 32,528 -0.07(-2.62%)
May 04, 2022 2.860 2.860 2.462 2.670 157,648 -0.19(-6.64%)
May 03, 2022 2.830 2.920 2.780 2.860 77,992 +0.02(+0.70%)
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.