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

Art S Way MFG Company (NQ: ARTW )

1.980 +0.010 (+0.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Apr 30, 2009 3.670 3.670 3.538 3.651 7,078 -0.02(-0.51%)
Apr 29, 2009 3.623 3.708 3.623 3.670 4,767 +0.05(+1.30%)
Apr 28, 2009 3.482 3.623 3.388 3.623 15,626 +0.23(+6.80%)
Apr 27, 2009 3.463 3.623 3.388 3.392 2,667 -0.02(-0.69%)
Apr 24, 2009 3.482 3.482 3.407 3.416 4,038 -0.07(-1.89%)
Apr 23, 2009 3.482 3.548 3.482 3.482 9,672 +0.00(+0.00%)
Apr 22, 2009 3.482 3.559 3.482 3.482 12,273 -0.15(-4.19%)
Apr 21, 2009 3.670 3.672 3.482 3.634 11,234 -0.04(-0.97%)
Apr 20, 2009 3.529 3.674 3.529 3.670 16,970 +0.00(+0.00%)
Apr 17, 2009 3.529 3.670 3.529 3.670 4,649 -0.01(-0.25%)
Apr 16, 2009 3.679 3.679 3.454 3.679 7,449 +0.08(+2.35%)
Apr 15, 2009 3.519 3.698 3.397 3.595 10,066 +0.16(+4.66%)
Apr 14, 2009 3.322 3.698 3.322 3.435 14,148 +0.15(+4.58%)
Apr 13, 2009 3.529 3.717 2.880 3.284 43,831 -0.29(-8.16%)
Apr 09, 2009 3.717 3.764 3.529 3.576 7,491 -0.14(-3.80%)
Apr 08, 2009 3.585 3.717 3.388 3.717 9,279 -0.05(-1.25%)
Apr 07, 2009 3.576 3.764 3.384 3.764 15,752 +0.17(+4.71%)
Apr 06, 2009 3.651 3.651 3.576 3.595 10,608 -0.05(-1.29%)
Apr 03, 2009 3.764 3.783 3.642 3.642 3,266 -0.12(-3.25%)
Apr 02, 2009 3.868 3.868 3.557 3.764 13,506 +0.01(+0.25%)
Apr 01, 2009 3.811 3.811 3.542 3.755 1,648 -0.06(-1.48%)
Mar 31, 2009 3.764 3.811 3.491 3.811 9,645 +0.13(+3.58%)
Mar 30, 2009 3.388 3.764 3.388 3.679 6,101 -0.07(-1.76%)
Mar 26, 2009 3.764 3.764 3.435 3.745 16,522 +0.06(+1.53%)
Mar 25, 2009 3.670 3.755 3.623 3.689 4,420 +0.03(+0.77%)
Mar 24, 2009 3.576 3.703 3.576 3.661 6,934 +0.08(+2.37%)
Mar 23, 2009 3.576 3.576 3.294 3.576 24,409 +0.28(+8.57%)
Mar 20, 2009 3.529 3.529 3.294 3.294 12,477 +0.05(+1.45%)
Mar 19, 2009 3.294 3.764 3.228 3.247 11,759 -0.15(-4.43%)
Mar 18, 2009 3.200 3.407 3.190 3.397 6,322 +0.20(+6.18%)
Mar 17, 2009 3.397 3.501 3.200 3.200 7,895 -0.19(-5.56%)
Mar 16, 2009 3.604 3.618 3.388 3.388 7,109 -0.14(-4.00%)
Mar 13, 2009 3.312 3.576 3.312 3.529 9,032 +0.24(+7.45%)
Mar 12, 2009 3.623 3.623 3.162 3.284 7,209 -0.37(-10.05%)
Mar 11, 2009 3.548 3.655 3.294 3.651 4,159 +0.12(+3.47%)
Mar 10, 2009 3.632 3.632 3.143 3.529 6,781 +0.11(+3.08%)
Mar 09, 2009 3.614 3.689 3.424 3.424 3,667 -0.10(-2.73%)
Mar 06, 2009 3.698 3.698 3.284 3.519 4,787 -0.01(-0.27%)
Mar 05, 2009 3.576 3.764 3.294 3.529 4,256 +0.03(+0.91%)
Mar 04, 2009 3.152 3.529 3.152 3.497 15,845 +0.30(+9.29%)
Mar 02, 2009 3.275 3.501 3.058 3.200 16,892 -0.14(-4.23%)
Feb 27, 2009 3.811 3.811 2.974 3.341 67,511 -0.38(-10.26%)
Feb 26, 2009 3.924 3.924 3.670 3.723 7,220 -0.09(-2.32%)
Feb 25, 2009 3.858 3.952 3.680 3.811 5,887 -0.17(-4.26%)
Feb 24, 2009 3.745 3.999 3.670 3.981 9,427 +0.22(+5.75%)
Feb 23, 2009 3.764 4.046 3.755 3.764 17,155 -0.05(-1.23%)
Feb 20, 2009 3.802 3.952 3.764 3.811 14,104 -0.01(-0.25%)
Feb 19, 2009 4.018 4.237 3.774 3.821 17,185 -0.19(-4.69%)
Feb 18, 2009 4.272 4.272 3.999 4.009 11,322 -0.14(-3.40%)
Feb 17, 2009 4.216 4.216 4.056 4.150 4,964 +0.01(+0.23%)
Feb 13, 2009 4.141 4.536 4.141 4.141 6,425 -0.08(-1.79%)
Feb 12, 2009 4.075 4.451 4.053 4.216 23,903 -0.24(-5.28%)
Feb 11, 2009 4.583 4.583 4.395 4.451 16,343 -0.07(-1.46%)
Feb 10, 2009 4.423 4.705 4.423 4.517 38,528 +0.23(+5.26%)
Feb 09, 2009 3.999 4.639 3.999 4.291 77,757 +0.43(+11.22%)
Feb 06, 2009 3.529 3.999 3.482 3.858 71,470 +0.38(+10.81%)
Feb 05, 2009 3.482 3.510 3.341 3.482 16,962 +0.06(+1.65%)
Feb 04, 2009 3.322 3.482 3.190 3.425 12,657 +0.55(+18.95%)
Feb 03, 2009 3.294 3.454 2.851 2.880 11,938 -0.51(-15.00%)
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.