Art S Way MFG Company (NQ: ARTW )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.160 2.200 2.140 2.150 4,011 -0.04(-1.83%)
Apr 29, 2019 2.190 2.205 2.190 2.190 722 +0.01(+0.46%)
Apr 26, 2019 2.143 2.200 2.143 2.180 4,900 -0.01(-0.46%)
Apr 25, 2019 2.190 2.220 2.140 2.190 2,704 -0.06(-2.66%)
Apr 24, 2019 2.192 2.250 2.080 2.250 2,337 +0.05(+2.27%)
Apr 23, 2019 2.160 2.200 2.115 2.200 2,032 +0.00(+0.00%)
Apr 22, 2019 2.259 2.259 2.107 2.200 13,866 -0.07(-3.08%)
Apr 18, 2019 2.180 2.270 2.167 2.270 52,000 +0.14(+6.57%)
Apr 17, 2019 2.090 2.150 2.090 2.130 1,765 -0.04(-1.84%)
Apr 16, 2019 2.130 2.170 2.130 2.170 15,120 +0.09(+4.33%)
Apr 15, 2019 2.030 2.090 2.030 2.080 6,485 +0.06(+2.97%)
Apr 12, 2019 2.020 2.020 2.020 11 +0.00(+0.00%)
Apr 11, 2019 2.040 2.040 2.009 2.020 1,670 -0.00(-0.17%)
Apr 10, 2019 1.960 2.040 1.950 2.023 20,927 +0.04(+2.20%)
Apr 09, 2019 1.975 1.984 1.930 1.980 7,129 -0.01(-0.51%)
Apr 08, 2019 2.170 2.170 1.912 1.990 56,335 -0.18(-8.29%)
Apr 05, 2019 2.170 2.200 2.170 2.170 3,000 -0.02(-0.91%)
Apr 04, 2019 2.130 2.190 2.130 2.190 7,416 +0.05(+2.34%)
Apr 03, 2019 2.167 2.170 2.127 2.140 13,913 +0.03(+1.42%)
Apr 02, 2019 2.140 2.160 2.110 2.110 11,139 +0.02(+0.96%)
Apr 01, 2019 2.070 2.140 2.060 2.090 18,157 +0.03(+1.46%)
Mar 29, 2019 2.010 2.060 2.000 2.060 12,500 +0.06(+3.00%)
Mar 28, 2019 1.960 2.020 1.960 2.000 10,705 +0.05(+2.56%)
Mar 27, 2019 1.960 2.100 1.940 1.950 39,096 +0.01(+0.52%)
Mar 26, 2019 1.973 1.989 1.940 1.940 1,847 +0.00(+0.00%)
Mar 25, 2019 1.970 2.030 1.940 1.940 3,644 -0.09(-4.43%)
Mar 22, 2019 1.960 2.030 1.960 2.030 12,300 +0.07(+3.57%)
Mar 21, 2019 1.970 2.050 1.940 1.960 19,452 -0.04(-2.00%)
Mar 20, 2019 1.950 2.100 1.900 2.000 70,139 +0.04(+2.04%)
Mar 19, 2019 1.935 1.970 1.935 1.960 2,335 +0.04(+2.08%)
Mar 18, 2019 1.950 2.060 1.870 1.920 27,975 -0.08(-4.12%)
Mar 15, 2019 1.980 2.040 1.980 2.003 2,200 +0.04(+2.12%)
Mar 14, 2019 1.966 2.200 1.950 1.961 104,214 -0.02(-0.96%)
Mar 13, 2019 1.981 1.981 1.975 1.980 1,543 +0.02(+1.02%)
Mar 12, 2019 1.960 1.965 1.960 1.960 808 +0.00(+0.15%)
Mar 11, 2019 1.960 2.030 1.950 1.957 6,428 -0.03(-1.64%)
Mar 08, 2019 1.938 2.070 1.937 1.990 14,000 +0.01(+0.49%)
Mar 07, 2019 2.010 2.020 1.920 1.980 49,251 -0.05(-2.46%)
Mar 06, 2019 2.060 2.091 2.010 2.030 24,412 -0.04(-1.93%)
Mar 05, 2019 2.060 2.140 2.060 2.070 16,838 +0.01(+0.49%)
Mar 04, 2019 2.090 2.140 2.030 2.060 26,075 -0.07(-3.24%)
Mar 01, 2019 2.165 2.175 2.120 2.129 21,000 -0.02(-0.98%)
Feb 28, 2019 2.110 2.240 2.110 2.150 42,227 +0.00(+0.00%)
Feb 27, 2019 2.110 2.230 2.070 2.150 74,075 +0.02(+0.94%)
Feb 26, 2019 2.080 2.250 2.080 2.130 65,723 -0.10(-4.48%)
Feb 25, 2019 2.151 2.240 2.126 2.230 55,598 -0.01(-0.45%)
Feb 22, 2019 2.180 2.260 2.100 2.240 95,000 +0.11(+5.16%)
Feb 21, 2019 2.200 2.240 2.050 2.130 134,748 -0.12(-5.33%)
Feb 20, 2019 2.410 2.500 2.180 2.250 446,445 -0.41(-15.41%)
Feb 19, 2019 3.480 3.810 2.400 2.660 8,691,410 +0.73(+37.82%)
Feb 15, 2019 1.980 1.980 1.920 1.930 1,600 +0.00(+0.00%)
Feb 14, 2019 1.929 1.930 1.929 1.930 1,529 -0.01(-0.52%)
Feb 13, 2019 1.920 1.980 1.920 1.940 4,754 -0.01(-0.50%)
Feb 12, 2019 1.940 1.950 1.920 1.950 1,454 +0.02(+1.02%)
Feb 11, 2019 1.930 1.930 1.930 1.930 179 -0.06(-3.02%)
Feb 08, 2019 1.950 2.070 1.930 1.990 9,800 +0.04(+2.04%)
Feb 07, 2019 1.990 1.995 1.940 1.950 1,533 +0.00(+0.01%)
Feb 06, 2019 1.980 1.980 1.950 1.950 3,831 -0.02(-1.02%)
Feb 05, 2019 1.960 1.980 1.960 1.970 2,973 -0.07(-3.43%)
Feb 04, 2019 1.920 2.043 1.920 2.040 2,338 +0.15(+7.94%)
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.