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 (%)
Dec 29, 2017 2.984 2.984 2.984 0 -0.02(-0.54%)
Dec 28, 2017 2.981 3.000 2.900 3.000 2,168 +0.00(+0.00%)
Dec 27, 2017 2.965 3.100 2.950 3.000 8,710 -0.05(-1.64%)
Dec 26, 2017 3.000 3.050 2.959 3.050 598 +0.05(+1.67%)
Dec 22, 2017 2.850 3.050 2.850 3.000 17,453 +0.15(+5.26%)
Dec 21, 2017 2.864 2.892 2.850 2.850 6,131 +0.00(+0.00%)
Dec 20, 2017 2.900 2.949 2.800 2.850 21,168 +0.05(+1.79%)
Dec 19, 2017 2.950 2.950 2.700 2.800 19,676 -0.16(-5.56%)
Dec 18, 2017 2.900 2.965 2.800 2.965 11,584 +0.09(+3.08%)
Dec 15, 2017 3.100 3.100 2.876 2.876 11,979 -0.17(-5.70%)
Dec 14, 2017 3.000 3.150 3.000 3.050 14,740 +0.14(+4.65%)
Dec 13, 2017 2.851 3.085 2.851 2.914 17,375 +0.06(+2.26%)
Dec 12, 2017 3.262 3.262 2.850 2.850 77,869 -0.15(-5.00%)
Dec 11, 2017 2.965 3.400 2.965 3.000 91,210 +0.05(+1.69%)
Dec 08, 2017 2.800 3.200 2.766 2.950 77,738 +0.20(+7.27%)
Dec 07, 2017 2.850 2.850 2.731 2.750 13,961 -0.00(-0.00%)
Dec 06, 2017 2.850 2.850 2.701 2.750 13,727 -0.05(-1.79%)
Dec 05, 2017 2.950 2.950 2.800 2.800 10,041 -0.10(-3.44%)
Dec 04, 2017 2.750 3.100 2.719 2.900 165,820 +0.17(+6.41%)
Dec 01, 2017 2.800 2.800 2.700 2.725 19,025 +0.02(+0.92%)
Nov 30, 2017 2.700 2.709 2.675 2.700 9,888 +0.02(+0.83%)
Nov 29, 2017 2.750 2.750 2.650 2.678 3,126 -0.07(-2.61%)
Nov 28, 2017 2.750 2.793 2.744 2.750 5,011 +0.05(+1.85%)
Nov 27, 2017 2.700 2.700 2.651 2.700 2,342 -0.05(-1.81%)
Nov 24, 2017 2.800 2.850 2.700 2.750 2,990 -0.05(-1.79%)
Nov 22, 2017 2.750 2.843 2.700 2.800 16,440 +0.05(+1.82%)
Nov 21, 2017 2.800 2.850 2.700 2.750 27,675 -0.05(-1.79%)
Nov 20, 2017 2.600 3.100 2.600 2.800 176,585 +0.25(+9.80%)
Nov 17, 2017 2.550 2.591 2.500 2.550 12,894 +0.05(+2.00%)
Nov 16, 2017 2.550 2.625 2.500 2.500 81,485 -0.05(-1.96%)
Nov 15, 2017 2.549 2.600 2.475 2.550 78,445 +0.05(+2.00%)
Nov 14, 2017 2.500 2.550 2.500 2.500 31,128 -0.05(-1.96%)
Nov 13, 2017 2.567 2.596 2.500 2.550 2,280 +0.00(+0.00%)
Nov 10, 2017 2.550 2.650 2.486 2.550 41,915 +0.00(+0.00%)
Nov 09, 2017 2.550 2.600 2.452 2.550 50,070 +0.00(+0.00%)
Nov 08, 2017 2.700 2.700 2.550 2.550 20,461 -0.05(-1.92%)
Nov 07, 2017 2.550 2.600 2.550 2.600 5,907 +0.05(+1.96%)
Nov 06, 2017 2.700 2.700 2.550 2.550 15,211 -0.10(-3.77%)
Nov 03, 2017 2.550 2.699 2.415 2.650 12,969 -0.02(-0.93%)
Nov 02, 2017 2.684 2.684 2.675 2.675 2,566 +0.12(+4.90%)
Nov 01, 2017 2.700 2.700 2.505 2.550 4,804 -0.15(-5.56%)
Oct 31, 2017 2.650 2.700 2.650 2.700 206 +0.10(+3.65%)
Oct 30, 2017 2.700 2.700 2.550 2.605 6,949 -0.04(-1.70%)
Oct 27, 2017 2.600 2.650 2.600 2.650 4,088 -0.02(-0.93%)
Oct 26, 2017 2.535 2.800 2.527 2.675 59,823 +0.07(+2.88%)
Oct 25, 2017 2.300 2.600 2.300 2.600 67,239 +0.20(+8.33%)
Oct 24, 2017 2.350 2.400 2.350 2.400 2,653 +0.10(+4.35%)
Oct 23, 2017 2.325 2.350 2.300 2.300 363 -0.05(-1.98%)
Oct 20, 2017 2.313 2.350 2.313 2.346 804 +0.05(+2.02%)
Oct 19, 2017 2.300 2.300 2.275 2.300 1,608 +0.00(+0.00%)
Oct 18, 2017 2.250 2.400 2.250 2.300 13,973 -0.05(-2.13%)
Oct 17, 2017 2.400 2.407 2.350 2.350 4,939 -0.04(-1.85%)
Oct 16, 2017 2.400 2.400 2.365 2.394 2,227 -0.01(-0.24%)
Oct 13, 2017 2.355 2.400 2.350 2.400 2,827 +0.05(+2.13%)
Oct 12, 2017 2.350 2.350 2.350 2.350 368 -0.05(-2.08%)
Oct 10, 2017 2.400 2.400 2.400 214 -0.05(-2.04%)
Oct 09, 2017 2.450 2.500 2.450 2.450 7,053 +0.02(+0.74%)
Oct 06, 2017 2.400 2.499 2.350 2.432 6,586 -0.02(-0.73%)
Oct 05, 2017 2.400 3.000 2.400 2.450 71,139 +0.05(+2.08%)
Oct 04, 2017 2.400 2.450 2.400 2.400 1,095 +0.00(+0.00%)
Oct 03, 2017 2.301 2.500 2.301 2.400 13,395 +0.00(+0.00%)
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.