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 (%)
Feb 28, 2020 2.079 2.100 2.020 2.070 12,700 -0.01(-0.48%)
Feb 27, 2020 2.184 2.184 2.051 2.080 5,302 -0.04(-2.09%)
Feb 26, 2020 2.150 2.184 2.120 2.124 2,684 -0.02(-0.73%)
Feb 25, 2020 2.109 2.240 2.096 2.140 18,346 -0.03(-1.26%)
Feb 24, 2020 2.346 2.346 2.167 2.167 8,809 -0.07(-3.09%)
Feb 21, 2020 2.310 2.332 2.180 2.236 16,300 +0.04(+1.65%)
Feb 20, 2020 2.275 2.275 2.166 2.200 4,090 -0.05(-2.22%)
Feb 19, 2020 2.180 2.319 2.180 2.250 6,285 -0.05(-2.17%)
Feb 18, 2020 2.280 2.510 2.120 2.300 54,195 -0.12(-4.96%)
Feb 14, 2020 2.120 2.590 2.120 2.420 163,000 +0.23(+10.50%)
Feb 13, 2020 2.150 2.220 2.150 2.190 24,399 +0.04(+1.86%)
Feb 12, 2020 2.050 2.250 2.050 2.150 114,697 +0.05(+2.38%)
Feb 11, 2020 2.140 3.580 2.070 2.100 1,061,724 -0.05(-2.33%)
Feb 10, 2020 2.005 2.200 2.001 2.150 122,327 +0.16(+7.87%)
Feb 07, 2020 2.010 2.050 1.960 1.993 25,500 -0.01(-0.34%)
Feb 06, 2020 1.983 2.005 1.920 2.000 11,013 +0.04(+2.30%)
Feb 05, 2020 1.950 2.025 1.920 1.955 26,567 -0.03(-1.76%)
Feb 04, 2020 1.763 2.540 1.763 1.990 375,831 +0.22(+12.43%)
Feb 03, 2020 1.812 1.830 1.770 1.770 16,971 +0.00(+0.00%)
Jan 31, 2020 1.800 1.840 1.770 1.770 20,500 -0.09(-4.84%)
Jan 30, 2020 1.830 1.890 1.820 1.860 35,879 -0.09(-4.62%)
Jan 29, 2020 1.860 2.050 1.800 1.950 175,931 +0.13(+7.14%)
Jan 28, 2020 1.830 1.840 1.770 1.820 18,084 +0.05(+2.82%)
Jan 27, 2020 1.770 1.850 1.760 1.770 34,290 -0.06(-3.28%)
Jan 24, 2020 2.140 2.208 1.750 1.830 265,600 -0.35(-15.99%)
Jan 23, 2020 1.830 3.100 1.830 2.178 860,318 +0.31(+16.54%)
Jan 22, 2020 1.870 1.870 1.830 1.869 14,347 -0.01(-0.58%)
Jan 21, 2020 1.950 1.950 1.830 1.880 17,597 -0.06(-3.06%)
Jan 17, 2020 1.970 2.034 1.852 1.939 17,300 -0.01(-0.55%)
Jan 16, 2020 1.890 2.000 1.870 1.950 47,633 +0.05(+2.65%)
Jan 15, 2020 1.870 1.920 1.840 1.900 23,774 +0.03(+1.42%)
Jan 14, 2020 1.870 1.942 1.870 1.873 16,130 -0.05(-2.70%)
Jan 13, 2020 1.866 2.000 1.830 1.925 64,525 +0.08(+4.62%)
Jan 10, 2020 1.790 1.883 1.790 1.840 26,800 +0.07(+3.89%)
Jan 09, 2020 1.800 1.829 1.760 1.771 12,960 +0.01(+0.63%)
Jan 08, 2020 1.770 1.780 1.757 1.760 2,736 +0.01(+0.57%)
Jan 07, 2020 1.760 1.785 1.750 1.750 8,809 -0.04(-2.24%)
Jan 06, 2020 1.810 1.810 1.760 1.790 4,649 +0.03(+1.71%)
Jan 03, 2020 1.798 1.798 1.760 1.760 7,100 -0.04(-2.28%)
Jan 02, 2020 1.834 1.834 1.768 1.801 8,972 +0.03(+1.75%)
Dec 31, 2019 1.750 1.800 1.750 1.770 29,900 +0.00(+0.00%)
Dec 30, 2019 1.760 1.785 1.750 1.770 17,247 +0.01(+0.57%)
Dec 27, 2019 1.798 1.821 1.755 1.760 19,900 +0.01(+0.57%)
Dec 26, 2019 1.800 1.850 1.750 1.750 22,045 -0.05(-2.88%)
Dec 24, 2019 1.800 1.802 1.800 1.802 700 +0.02(+1.23%)
Dec 23, 2019 1.760 1.840 1.760 1.780 9,066 +0.02(+1.14%)
Dec 20, 2019 1.780 1.828 1.750 1.760 13,900 -0.04(-2.22%)
Dec 19, 2019 1.770 1.940 1.760 1.800 29,523 -0.01(-0.55%)
Dec 18, 2019 1.810 1.840 1.760 1.810 14,996 +0.05(+2.84%)
Dec 17, 2019 1.790 1.880 1.760 1.760 6,696 -0.03(-1.68%)
Dec 16, 2019 1.920 1.931 1.770 1.790 18,355 -0.09(-5.02%)
Dec 13, 2019 1.830 1.940 1.830 1.885 29,900 +0.09(+5.26%)
Dec 12, 2019 1.760 1.850 1.760 1.790 14,303 -0.02(-1.33%)
Dec 11, 2019 1.820 1.824 1.780 1.815 6,901 +0.01(+0.31%)
Dec 10, 2019 1.760 1.835 1.750 1.809 28,798 +0.03(+1.45%)
Dec 09, 2019 1.780 1.840 1.750 1.783 47,536 -0.01(-0.39%)
Dec 06, 2019 1.780 1.850 1.780 1.790 5,500 -0.00(-0.07%)
Dec 05, 2019 1.795 1.870 1.770 1.791 6,769 +0.00(+0.07%)
Dec 04, 2019 1.900 1.920 1.790 1.790 84,454 -0.10(-5.29%)
Dec 03, 2019 1.813 1.890 1.768 1.890 32,243 +0.08(+4.14%)
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.