Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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, 2003 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Nov 26, 2003 2.306 2.306 2.305 2.306 7,544 +0.01(+0.62%)
Nov 25, 2003 2.470 2.470 2.291 2.291 24,547 -0.01(-0.61%)
Nov 24, 2003 2.296 2.306 2.296 2.306 5,100 +0.04(+1.66%)
Nov 21, 2003 2.306 2.306 2.268 2.268 5,600 -0.04(-1.63%)
Nov 20, 2003 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Nov 19, 2003 2.306 2.306 2.306 2.306 3,613 +0.00(+0.02%)
Nov 18, 2003 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Nov 17, 2003 2.305 2.305 2.305 2.305 212 +0.06(+2.70%)
Nov 14, 2003 2.244 2.244 2.244 2.244 1,700 -0.01(-0.63%)
Nov 13, 2003 2.259 2.259 2.259 2.259 10,626 -0.05(-2.04%)
Nov 12, 2003 2.300 2.306 2.300 2.306 3,613 +0.04(+1.68%)
Nov 11, 2003 2.258 2.287 2.258 2.267 850 +0.03(+1.43%)
Nov 10, 2003 2.263 2.278 2.235 2.235 1,906 -0.05(-2.24%)
Nov 07, 2003 2.287 2.287 2.287 2.287 425 -0.02(-0.82%)
Nov 06, 2003 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Nov 05, 2003 2.306 2.306 2.306 2.306 3,187 +0.00(+0.00%)
Nov 04, 2003 2.310 2.310 2.306 2.306 4,888 +0.00(+0.00%)
Nov 03, 2003 2.277 2.306 2.277 2.306 3,187 +0.03(+1.26%)
Oct 31, 2003 2.277 2.277 2.277 2.277 425 +0.09(+4.29%)
Oct 30, 2003 2.169 2.117 2.117 2.183 1,062 +0.01(+0.65%)
Oct 29, 2003 2.254 2.254 2.117 2.169 3,187 -0.04(-1.71%)
Oct 28, 2003 2.207 2.207 2.207 2.207 0 +0.00(+0.00%)
Oct 27, 2003 2.273 2.273 2.207 2.207 1,275 -0.03(-1.26%)
Oct 24, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Oct 23, 2003 2.240 2.259 2.235 2.235 4,250 -0.03(-1.23%)
Oct 22, 2003 2.211 2.278 2.211 2.263 3,825 -0.01(-0.64%)
Oct 21, 2003 2.278 2.278 2.263 2.277 4,250 +0.01(+0.64%)
Oct 20, 2003 2.259 2.297 2.193 2.263 12,146 +0.00(+0.19%)
Oct 17, 2003 2.315 2.315 2.259 2.259 8,320 -0.03(-1.42%)
Oct 16, 2003 2.357 2.291 2.282 2.291 2,125 -0.07(-2.81%)
Oct 15, 2003 2.282 2.400 2.282 2.357 16,152 +0.04(+1.62%)
Oct 14, 2003 2.330 2.330 2.296 2.320 2,550 +0.03(+1.25%)
Oct 13, 2003 2.325 2.325 2.291 2.291 850 +0.02(+1.04%)
Oct 10, 2003 2.334 2.334 2.258 2.267 3,400 -0.07(-3.04%)
Oct 09, 2003 2.325 2.338 2.263 2.338 5,950 +0.04(+1.82%)
Oct 08, 2003 2.330 2.330 2.263 2.297 4,250 +0.02(+1.08%)
Oct 07, 2003 2.320 2.320 2.258 2.272 850 -0.01(-0.41%)
Oct 06, 2003 2.334 2.334 2.253 2.282 3,400 -0.01(-0.45%)
Oct 03, 2003 2.311 2.311 2.253 2.292 3,825 -0.00(-0.18%)
Oct 02, 2003 2.296 2.296 2.296 2.296 212 +0.04(+1.60%)
Oct 01, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Sep 30, 2003 2.283 2.283 2.244 2.260 4,675 +0.02(+0.90%)
Sep 29, 2003 2.240 2.240 2.240 2.240 1,313 -0.01(-0.63%)
Sep 26, 2003 2.283 2.283 2.230 2.254 2,550 -0.05(-2.23%)
Sep 25, 2003 2.287 2.305 2.211 2.305 20,827 -0.05(-2.02%)
Sep 24, 2003 2.216 2.338 2.207 2.353 6,800 +0.14(+6.16%)
Sep 23, 2003 2.291 2.291 2.207 2.216 12,326 +0.02(+1.07%)
Sep 22, 2003 2.296 2.353 2.193 2.193 11,476 -0.11(-4.88%)
Sep 19, 2003 2.306 2.306 2.188 2.305 9,138 +0.07(+3.35%)
Sep 18, 2003 2.301 2.301 2.211 2.230 2,125 -0.12(-5.20%)
Sep 17, 2003 2.310 2.353 2.226 2.353 1,912 +0.12(+5.29%)
Sep 16, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Sep 15, 2003 2.211 2.343 2.187 2.235 4,463 -0.12(-5.02%)
Sep 12, 2003 2.320 2.353 2.159 2.353 10,626 +0.11(+5.02%)
Sep 11, 2003 2.103 2.301 2.103 2.240 5,100 +0.17(+8.20%)
Sep 10, 2003 2.150 2.151 2.070 2.070 4,675 -0.12(-5.40%)
Sep 09, 2003 2.339 2.339 2.127 2.188 11,051 -0.14(-6.21%)
Sep 08, 2003 2.334 2.353 2.282 2.333 11,476 -0.02(-0.82%)
Sep 05, 2003 2.343 2.353 2.320 2.353 5,950 +0.01(+0.40%)
Sep 04, 2003 2.348 2.348 2.277 2.343 9,138 -0.00(-0.20%)
Sep 03, 2003 2.433 2.438 2.259 2.348 12,751 -0.11(-4.59%)
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.