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 31, 2018 1.890 2.100 1.890 2.000 4,800 +0.06(+3.09%)
Dec 28, 2018 1.980 2.080 1.920 1.940 13,700 -0.06(-3.00%)
Dec 27, 2018 1.930 2.186 1.930 2.000 998 -0.01(-0.50%)
Dec 26, 2018 2.001 2.059 2.001 2.010 6,772 -0.04(-1.95%)
Dec 24, 2018 2.060 2.060 2.050 2.050 2,700 -0.06(-2.84%)
Dec 21, 2018 2.260 2.260 2.070 2.110 202,700 -0.14(-6.25%)
Dec 20, 2018 2.290 2.290 2.250 2.251 11,840 -0.13(-5.44%)
Dec 19, 2018 2.380 2.380 2.380 2.380 113 +0.11(+4.85%)
Dec 18, 2018 2.250 2.319 2.250 2.270 8,650 -0.02(-0.87%)
Dec 17, 2018 2.250 2.290 2.250 2.290 4,538 +0.04(+1.78%)
Dec 14, 2018 2.250 2.330 2.250 2.250 9,800 -0.09(-3.71%)
Dec 13, 2018 2.410 2.465 2.337 2.337 1,454 +0.04(+1.59%)
Dec 12, 2018 2.340 2.356 2.283 2.300 8,771 +0.00(+0.00%)
Dec 11, 2018 2.560 2.560 2.280 2.300 28,511 -0.19(-7.50%)
Dec 10, 2018 2.380 2.536 2.340 2.487 32,096 +0.22(+9.54%)
Dec 07, 2018 2.340 2.340 2.270 2.270 1,600 +0.01(+0.44%)
Dec 06, 2018 2.260 2.399 2.260 2.260 4,425 -0.03(-1.31%)
Dec 04, 2018 2.340 2.350 2.290 2.290 1,400 -0.01(-0.43%)
Dec 03, 2018 2.270 2.478 2.250 2.300 17,143 -0.09(-3.77%)
Nov 30, 2018 2.250 2.390 2.250 2.390 1,500 +0.05(+2.05%)
Nov 29, 2018 2.390 2.390 2.250 2.342 14,679 +0.06(+2.72%)
Nov 28, 2018 2.290 2.387 2.260 2.280 4,875 +0.02(+0.88%)
Nov 27, 2018 2.370 2.410 2.260 2.260 1,460 -0.01(-0.44%)
Nov 26, 2018 2.340 2.561 2.270 2.270 4,841 -0.03(-1.30%)
Nov 23, 2018 2.300 2.420 2.280 2.300 4,000 +0.03(+1.48%)
Nov 21, 2018 2.266 2.266 2.266 0 -0.03(-1.46%)
Nov 20, 2018 2.280 2.300 2.250 2.300 14,024 -0.03(-1.29%)
Nov 19, 2018 2.250 2.360 2.250 2.330 16,397 +0.07(+3.10%)
Nov 16, 2018 2.330 2.380 2.250 2.260 53,700 -0.08(-3.42%)
Nov 15, 2018 2.130 2.360 2.120 2.340 42,675 +0.20(+9.34%)
Nov 14, 2018 2.100 2.140 2.100 2.140 1,848 -0.02(-0.92%)
Nov 13, 2018 2.160 2.160 2.160 19 +0.00(+0.00%)
Nov 12, 2018 2.156 2.156 2.160 73 +0.00(+0.00%)
Nov 09, 2018 2.160 2.160 2.160 2.160 1,100 +0.05(+2.37%)
Nov 08, 2018 2.100 2.110 2.100 2.110 2,085 +0.00(+0.09%)
Nov 07, 2018 2.108 2.108 2.108 2.108 115 +0.02(+0.88%)
Nov 06, 2018 2.090 2.090 2.090 2.090 893 +0.03(+1.44%)
Nov 05, 2018 2.130 2.150 2.060 2.060 4,261 -0.04(-1.90%)
Nov 02, 2018 2.090 2.120 2.090 2.100 800 -0.08(-3.50%)
Nov 01, 2018 2.150 2.177 2.070 2.176 2,502 +0.04(+1.93%)
Oct 31, 2018 2.220 2.220 2.050 2.135 14,067 -0.05(-2.28%)
Oct 30, 2018 2.200 2.418 2.181 2.185 9,325 -0.04(-1.73%)
Oct 29, 2018 2.720 2.870 2.170 2.223 149,436 -0.36(-13.82%)
Oct 26, 2018 2.250 2.650 2.150 2.580 63,000 +0.45(+21.13%)
Oct 25, 2018 2.240 2.630 2.130 2.130 13,783 -0.06(-2.52%)
Oct 24, 2018 2.185 2.185 2.185 161 +0.00(+0.00%)
Oct 23, 2018 2.185 2.185 2.185 60 +0.00(+0.00%)
Oct 22, 2018 2.160 2.230 2.160 2.185 412 +0.04(+1.63%)
Oct 19, 2018 2.140 2.150 2.140 2.150 500 -0.23(-9.66%)
Oct 18, 2018 2.370 2.380 2.370 2.380 309 +0.11(+4.99%)
Oct 17, 2018 2.267 2.267 2.267 2.267 220 -0.12(-5.15%)
Oct 16, 2018 2.370 2.390 2.370 2.390 516 +0.10(+4.37%)
Oct 15, 2018 2.250 2.300 2.110 2.290 8,076 +0.00(+0.00%)
Oct 12, 2018 2.290 2.290 2.290 23 +0.00(+0.00%)
Oct 11, 2018 2.300 2.300 2.289 2.290 1,425 -0.01(-0.43%)
Oct 10, 2018 2.300 2.350 2.300 2.300 10,023 +0.00(+0.00%)
Oct 09, 2018 2.360 2.390 2.300 2.300 14,296 -0.10(-4.17%)
Oct 08, 2018 2.380 2.400 2.250 2.400 37,158 -0.24(-9.09%)
Oct 05, 2018 2.440 2.660 2.360 2.640 31,400 +0.06(+2.33%)
Oct 04, 2018 2.580 2.580 2.580 110 +0.00(+0.00%)
Oct 03, 2018 2.553 2.589 2.513 2.580 5,559 +0.17(+7.05%)
Oct 02, 2018 2.600 2.600 2.410 2.410 1,207 -0.23(-8.71%)
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.