Art S Way MFG Company (NQ: ARTW )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.599 4.282 3.505 3.835 324,108 +0.16(+4.49%)
Apr 27, 2006 3.247 4.089 3.214 3.670 424,694 +0.50(+15.90%)
Apr 26, 2006 3.364 3.364 3.105 3.167 14,558 -0.06(-1.75%)
Apr 25, 2006 3.110 3.341 3.035 3.223 64,609 +0.00(+0.00%)
Apr 24, 2006 3.369 3.369 3.025 3.223 40,903 -0.03(-1.01%)
Apr 21, 2006 3.298 3.383 3.223 3.256 14,328 -0.06(-1.84%)
Apr 20, 2006 3.411 3.411 3.247 3.317 50,263 -0.02(-0.70%)
Apr 19, 2006 3.623 3.628 3.317 3.341 136,816 -0.31(-8.39%)
Apr 18, 2006 2.960 3.877 2.960 3.647 525,820 +0.68(+23.02%)
Apr 17, 2006 2.701 3.167 2.701 2.964 90,573 +0.16(+5.70%)
Apr 13, 2006 2.818 2.823 2.677 2.804 7,982 +0.03(+1.02%)
Apr 12, 2006 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Apr 11, 2006 2.823 2.823 2.776 2.776 3,613 +0.05(+1.72%)
Apr 10, 2006 2.823 2.823 2.729 2.729 4,675 -0.09(-3.33%)
Apr 07, 2006 2.757 2.823 2.754 2.823 8,713 +0.00(+0.00%)
Apr 06, 2006 2.823 2.823 2.823 2.823 2,550 +0.00(+0.00%)
Apr 05, 2006 2.861 2.880 2.705 2.823 18,152 +0.14(+5.26%)
Apr 04, 2006 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Apr 03, 2006 2.705 2.705 2.682 2.682 4,824 +0.00(+0.18%)
Mar 31, 2006 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
Mar 30, 2006 2.738 2.743 2.677 2.677 2,537 +0.00(+0.00%)
Mar 29, 2006 2.668 2.677 2.635 2.677 4,367 +0.00(+0.00%)
Mar 28, 2006 2.800 2.917 2.588 2.677 42,882 -0.02(-0.70%)
Mar 27, 2006 2.701 2.757 2.696 2.696 3,196 -0.00(-0.17%)
Mar 24, 2006 2.682 2.701 2.682 2.701 892 +0.04(+1.41%)
Mar 23, 2006 2.729 2.729 2.597 2.663 2,125 -0.03(-1.05%)
Mar 22, 2006 2.691 2.691 2.691 2.691 1,062 +0.03(+1.24%)
Mar 21, 2006 2.617 2.677 2.574 2.658 15,421 +0.01(+0.36%)
Mar 20, 2006 2.682 2.776 2.593 2.649 22,838 -0.01(-0.53%)
Mar 17, 2006 2.800 2.800 2.654 2.663 13,814 -0.09(-3.41%)
Mar 16, 2006 2.757 2.757 2.757 2.757 212 +0.00(+0.17%)
Mar 15, 2006 2.753 2.753 2.724 2.753 17,818 -0.05(-1.68%)
Mar 14, 2006 2.767 2.955 2.743 2.800 16,590 +0.04(+1.54%)
Mar 13, 2006 2.960 2.964 2.757 2.757 3,617 -0.10(-3.62%)
Mar 10, 2006 2.757 2.861 2.757 2.861 1,419 +0.04(+1.33%)
Mar 09, 2006 2.941 2.993 2.823 2.823 6,246 -0.12(-4.00%)
Mar 08, 2006 2.941 2.941 2.941 2.941 1,062 +0.02(+0.64%)
Mar 07, 2006 2.969 2.969 2.875 2.922 9,347 -0.11(-3.72%)
Mar 06, 2006 2.889 3.171 2.889 3.035 32,746 +0.13(+4.37%)
Mar 03, 2006 2.828 2.908 2.823 2.908 6,807 +0.07(+2.49%)
Mar 02, 2006 2.757 2.936 2.753 2.837 4,679 +0.06(+2.20%)
Mar 01, 2006 2.870 3.369 2.673 2.776 76,995 +0.00(+0.17%)
Feb 28, 2006 2.870 2.771 2.753 2.771 3,187 -0.10(-3.44%)
Feb 27, 2006 2.941 2.941 2.691 2.870 20,398 +0.03(+1.16%)
Feb 24, 2006 2.710 2.837 2.705 2.837 5,525 +0.08(+3.08%)
Feb 23, 2006 2.828 2.828 2.753 2.753 5,313 +0.08(+2.81%)
Feb 22, 2006 2.847 2.847 2.677 2.677 15,089 -0.16(-5.48%)
Feb 21, 2006 2.828 2.833 2.828 2.833 637 -0.02(-0.66%)
Feb 17, 2006 2.851 2.870 2.828 2.851 6,764 -0.04(-1.46%)
Feb 16, 2006 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Feb 15, 2006 2.917 2.917 2.894 2.894 3,141 -0.08(-2.69%)
Feb 14, 2006 2.804 2.974 2.804 2.974 5,432 +0.19(+6.76%)
Feb 13, 2006 2.720 3.025 2.720 2.785 7,978 -0.18(-6.18%)
Feb 10, 2006 2.978 3.011 2.939 2.969 6,163 -0.00(-0.16%)
Feb 09, 2006 2.964 2.974 2.964 2.974 4,042 +0.15(+5.16%)
Feb 08, 2006 2.828 2.828 2.828 2.828 0 +0.00(+0.00%)
Feb 07, 2006 2.941 2.941 2.828 2.828 1,810 -0.12(-4.22%)
Feb 06, 2006 2.955 2.978 2.941 2.953 6,165 -0.02(-0.52%)
Feb 03, 2006 3.058 3.105 2.968 2.968 6,800 -0.09(-2.96%)
Feb 02, 2006 3.143 3.143 3.011 3.058 7,013 -0.04(-1.22%)
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.