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

Art S Way MFG Company (NQ: ARTW )

1.900 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 3, 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 (%)
May 31, 2005 2.894 3.049 2.894 2.950 29,074 -0.02(-0.63%)
May 27, 2005 2.917 2.969 2.917 2.969 3,187 -0.02(-0.63%)
May 26, 2005 2.823 3.030 2.823 2.988 9,232 +0.11(+3.76%)
May 25, 2005 2.941 2.941 2.785 2.880 30,032 -0.09(-3.16%)
May 24, 2005 3.021 3.021 2.803 2.974 14,239 -0.08(-2.77%)
May 23, 2005 3.025 3.058 2.983 3.058 30,710 +0.05(+1.56%)
May 20, 2005 2.969 3.035 2.917 3.011 24,122 +0.09(+3.23%)
May 19, 2005 2.823 2.917 2.814 2.917 20,534 +0.10(+3.51%)
May 18, 2005 2.776 2.823 2.729 2.818 17,214 +0.04(+1.53%)
May 17, 2005 2.800 2.809 2.729 2.776 41,230 -0.01(-0.34%)
May 16, 2005 2.823 2.889 2.776 2.785 2,592 -0.04(-1.33%)
May 13, 2005 2.753 2.837 2.753 2.823 2,284 +0.04(+1.35%)
May 12, 2005 2.884 2.950 2.785 2.785 29,584 -0.07(-2.31%)
May 11, 2005 2.705 2.936 2.682 2.851 64,534 +0.19(+7.26%)
May 10, 2005 2.593 2.705 2.593 2.658 32,825 +0.02(+0.89%)
May 09, 2005 2.626 2.701 2.626 2.635 28,257 +0.01(+0.36%)
May 06, 2005 2.682 2.696 2.597 2.626 13,814 -0.05(-1.93%)
May 05, 2005 2.578 2.734 2.578 2.677 32,304 +0.09(+3.45%)
May 04, 2005 2.658 2.767 2.545 2.588 35,970 -0.03(-1.26%)
May 03, 2005 2.588 2.753 2.550 2.621 65,350 +0.06(+2.39%)
May 02, 2005 2.541 2.602 2.494 2.560 62,768 +0.01(+0.55%)
Apr 29, 2005 2.762 2.762 2.404 2.546 195,689 -0.16(-5.91%)
Apr 28, 2005 2.776 2.804 2.705 2.705 34,978 -0.09(-3.20%)
Apr 27, 2005 2.880 2.941 2.743 2.795 78,087 -0.12(-4.19%)
Apr 26, 2005 3.087 3.110 2.875 2.917 33,972 -0.14(-4.62%)
Apr 25, 2005 3.087 3.218 3.035 3.058 140,811 +0.06(+2.04%)
Apr 22, 2005 3.007 3.025 2.917 2.997 54,014 +0.09(+3.07%)
Apr 21, 2005 2.875 3.007 2.823 2.908 67,941 -0.04(-1.28%)
Apr 20, 2005 3.044 3.195 2.847 2.945 85,475 -0.11(-3.54%)
Apr 19, 2005 2.988 3.167 2.936 3.054 127,605 +0.05(+1.72%)
Apr 18, 2005 3.204 3.280 2.988 3.002 196,084 -0.27(-8.20%)
Apr 15, 2005 3.576 3.585 3.115 3.270 166,011 -0.31(-8.55%)
Apr 14, 2005 3.651 3.830 3.519 3.576 194,785 -0.13(-3.43%)
Apr 13, 2005 3.811 4.046 3.581 3.703 537,900 -0.06(-1.63%)
Apr 12, 2005 3.703 4.037 3.487 3.764 627,169 +0.20(+5.54%)
Apr 11, 2005 4.371 4.602 3.567 3.567 1,717,647 -0.85(-19.19%)
Apr 08, 2005 3.030 5.411 3.030 4.413 6,708,496 +1.57(+55.30%)
Apr 07, 2005 3.030 3.030 2.588 2.842 17,002 -0.19(-6.21%)
Apr 06, 2005 2.945 3.030 2.945 3.030 2,975 +0.09(+3.04%)
Apr 05, 2005 2.823 2.941 2.823 2.941 9,563 +0.21(+7.76%)
Apr 04, 2005 2.588 2.729 2.588 2.729 10,705 +0.00(+0.00%)
Apr 01, 2005 2.734 2.734 2.593 2.729 18,917 +0.03(+1.22%)
Mar 31, 2005 2.640 2.729 2.640 2.696 10,411 -0.13(-4.50%)
Mar 30, 2005 2.776 2.913 2.776 2.823 13,293 -0.00(-0.17%)
Mar 29, 2005 2.875 2.894 2.828 2.828 17,002 -0.02(-0.82%)
Mar 28, 2005 2.786 2.851 2.786 2.851 425 -0.13(-4.42%)
Mar 24, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 23, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 22, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 21, 2005 2.917 2.983 2.908 2.983 9,470 -0.01(-0.47%)
Mar 18, 2005 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Mar 17, 2005 2.941 2.997 2.941 2.997 3,613 -0.06(-1.85%)
Mar 16, 2005 3.054 3.054 3.054 3.054 425 +0.11(+3.67%)
Mar 15, 2005 2.927 2.945 2.922 2.945 6,127 -0.06(-1.88%)
Mar 14, 2005 2.927 3.002 2.927 3.002 2,337 -0.09(-3.04%)
Mar 11, 2005 2.955 3.096 2.757 3.096 18,704 +0.11(+3.62%)
Mar 10, 2005 2.917 3.073 2.917 2.988 4,694 +0.04(+1.44%)
Mar 09, 2005 2.898 3.040 2.776 2.945 25,503 -0.13(-4.28%)
Mar 08, 2005 3.152 3.152 3.058 3.077 9,563 -0.12(-3.68%)
Mar 07, 2005 3.205 3.223 3.195 3.195 5,313 -0.00(-0.15%)
Mar 04, 2005 3.200 3.200 3.200 3.200 425 -0.09(-2.72%)
Mar 03, 2005 3.218 3.289 3.200 3.289 1,700 +0.00(+0.00%)
Mar 02, 2005 3.341 3.341 3.289 3.289 2,550 +0.07(+2.04%)
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.