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

Art S Way MFG Company (NQ: ARTW )

1.830 -0.060 (-3.17%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Jan 31, 2005 3.115 3.115 3.002 3.007 8,074 -0.03(-0.93%)
Jan 28, 2005 2.884 3.035 2.884 3.035 5,525 +0.08(+2.87%)
Jan 27, 2005 3.068 3.195 2.833 2.950 54,201 -0.11(-3.54%)
Jan 26, 2005 2.978 3.058 2.978 3.058 6,588 -0.07(-2.11%)
Jan 25, 2005 2.941 3.124 2.875 3.124 13,729 +0.18(+6.07%)
Jan 24, 2005 2.951 2.964 2.945 2.945 8,715 -0.04(-1.42%)
Jan 21, 2005 2.988 2.988 2.988 2.988 0 +0.00(+0.00%)
Jan 20, 2005 2.917 2.988 2.917 2.988 2,486 -0.00(-0.16%)
Jan 19, 2005 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jan 18, 2005 3.068 3.185 2.983 2.993 5,542 +0.15(+5.12%)
Jan 14, 2005 3.152 3.152 2.818 2.847 31,203 -0.09(-3.20%)
Jan 13, 2005 2.941 2.945 2.922 2.941 20,689 -0.00(-0.16%)
Jan 12, 2005 3.101 3.101 2.927 2.945 44,099 -0.23(-7.26%)
Jan 11, 2005 3.505 3.505 3.148 3.176 17,852 -0.12(-3.57%)
Jan 10, 2005 3.294 3.435 3.185 3.294 32,007 -0.07(-1.96%)
Jan 07, 2005 3.534 3.618 3.294 3.360 30,398 -0.31(-8.45%)
Jan 06, 2005 3.807 3.807 3.614 3.670 7,385 -0.20(-5.12%)
Jan 05, 2005 3.877 3.877 3.350 3.868 19,155 +0.20(+5.56%)
Jan 04, 2005 3.905 3.990 3.651 3.664 32,708 -0.12(-3.15%)
Jan 03, 2005 3.858 3.863 3.769 3.783 47,657 +0.02(+0.50%)
Dec 31, 2004 3.647 3.924 3.647 3.764 16,152 +0.05(+1.25%)
Dec 30, 2004 4.112 4.112 3.623 3.718 35,917 -0.09(-2.46%)
Dec 29, 2004 3.647 4.136 3.543 3.811 228,894 +0.34(+9.90%)
Dec 28, 2004 2.865 3.581 2.823 3.468 89,900 +0.60(+20.82%)
Dec 27, 2004 2.988 2.988 2.870 2.870 8,501 -0.09(-3.17%)
Dec 23, 2004 2.912 2.964 2.823 2.964 5,738 +0.14(+5.00%)
Dec 22, 2004 2.832 2.889 2.776 2.823 4,250 -0.01(-0.33%)
Dec 21, 2004 2.889 2.917 2.658 2.833 28,053 -0.08(-2.89%)
Dec 20, 2004 2.865 2.917 2.861 2.917 63,546 +0.22(+8.00%)
Dec 17, 2004 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Dec 16, 2004 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Dec 15, 2004 2.828 2.828 2.701 2.701 27,841 -0.14(-4.97%)
Dec 14, 2004 2.729 2.903 2.729 2.842 4,463 +0.00(+0.10%)
Dec 13, 2004 2.705 2.839 2.705 2.839 12,964 +0.13(+4.94%)
Dec 10, 2004 2.588 2.705 2.588 2.705 5,100 +0.00(+0.00%)
Dec 09, 2004 2.635 2.850 2.588 2.705 8,713 +0.02(+0.88%)
Dec 08, 2004 2.706 2.804 2.682 2.682 9,351 -0.02(-0.87%)
Dec 07, 2004 2.899 2.899 2.654 2.705 19,977 -0.15(-5.12%)
Dec 06, 2004 2.776 2.917 2.706 2.851 67,584 +0.10(+3.59%)
Dec 03, 2004 2.781 2.781 2.753 2.753 26,991 -0.09(-3.31%)
Dec 02, 2004 2.800 2.880 2.800 2.847 11,901 +0.05(+1.68%)
Dec 01, 2004 2.913 2.917 2.781 2.800 33,579 -0.07(-2.46%)
Nov 30, 2004 2.917 2.917 2.847 2.870 57,170 -0.04(-1.29%)
Nov 29, 2004 2.927 3.035 2.908 2.908 136,444 -0.03(-0.96%)
Nov 26, 2004 2.470 3.294 2.470 2.936 397,430 +0.54(+22.35%)
Nov 24, 2004 2.517 2.517 2.400 2.400 8,288 +0.02(+0.99%)
Nov 23, 2004 2.376 2.376 2.376 2.376 3,187 -0.16(-6.13%)
Nov 22, 2004 2.400 2.531 2.400 2.531 51,432 +0.18(+7.60%)
Nov 19, 2004 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Nov 18, 2004 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Nov 17, 2004 2.353 2.353 2.353 2.353 1,275 +0.00(+0.00%)
Nov 16, 2004 2.330 2.353 2.330 2.353 13,389 +0.00(+0.00%)
Nov 15, 2004 2.353 2.353 2.353 2.353 3,187 +0.00(+0.00%)
Nov 12, 2004 2.348 2.353 2.348 2.353 2,337 +0.00(+0.00%)
Nov 11, 2004 2.348 2.536 2.343 2.353 21,040 +0.09(+4.17%)
Nov 10, 2004 2.226 2.353 2.226 2.259 13,389 +0.07(+3.00%)
Nov 09, 2004 2.235 2.235 2.193 2.193 8,501 -0.07(-2.92%)
Nov 08, 2004 2.094 2.259 2.094 2.259 1,912 +0.12(+5.73%)
Nov 05, 2004 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Nov 04, 2004 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Nov 03, 2004 2.099 2.136 2.099 2.136 1,700 +0.02(+1.11%)
Nov 02, 2004 2.113 2.113 2.113 2.113 0 +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.