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

Art S Way MFG Company (NQ: ARTW )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 2.800 2.800 2.800 2.800 200 +0.05(+1.82%)
Jul 28, 2017 2.708 2.870 2.650 2.750 24,292 +0.04(+1.46%)
Jul 27, 2017 2.650 2.750 2.650 2.710 8,870 +0.06(+2.24%)
Jul 26, 2017 2.700 2.750 2.600 2.651 13,005 +0.05(+1.96%)
Jul 25, 2017 2.700 2.750 2.600 2.600 6,160 -0.15(-5.45%)
Jul 24, 2017 2.750 2.750 2.750 2.750 727 +0.00(+0.00%)
Jul 21, 2017 2.699 2.751 2.699 2.750 32,967 +0.10(+3.77%)
Jul 20, 2017 2.700 2.700 2.600 2.650 14,295 +0.05(+1.92%)
Jul 19, 2017 2.696 2.800 2.600 2.600 11,963 +0.00(+0.00%)
Jul 18, 2017 2.650 2.689 2.600 2.600 14,739 -0.05(-1.89%)
Jul 17, 2017 2.654 2.654 2.650 2.650 10,485 -0.06(-2.18%)
Jul 14, 2017 2.850 2.850 2.600 2.709 7,416 +0.11(+4.19%)
Jul 13, 2017 3.000 3.000 2.600 2.600 42,663 -0.43(-14.31%)
Jul 12, 2017 3.000 3.037 3.000 3.034 5,734 -0.03(-1.11%)
Jul 11, 2017 3.006 3.068 3.000 3.068 1,932 +0.07(+2.27%)
Jul 10, 2017 3.019 3.019 3.000 3.000 5,353 -0.05(-1.64%)
Jul 07, 2017 3.050 3.075 3.050 3.050 948 +0.00(+0.00%)
Jul 06, 2017 3.006 3.100 3.000 3.050 5,828 -0.02(-0.59%)
Jul 05, 2017 3.100 3.100 3.000 3.068 13,689 -0.06(-1.83%)
Jul 03, 2017 3.040 3.125 3.000 3.125 9,274 +0.18(+5.94%)
Jun 30, 2017 2.951 3.000 2.950 2.950 6,472 -0.05(-1.67%)
Jun 29, 2017 2.900 3.100 2.900 3.000 11,911 -0.05(-1.64%)
Jun 28, 2017 3.050 3.147 3.050 3.050 11,638 -0.05(-1.61%)
Jun 27, 2017 3.042 3.300 2.950 3.100 10,335 +0.10(+3.33%)
Jun 26, 2017 3.250 3.362 3.000 3.000 8,702 -0.12(-4.00%)
Jun 23, 2017 3.000 3.300 3.000 3.125 11,945 +0.12(+4.17%)
Jun 22, 2017 2.950 3.251 2.950 3.000 4,175 -0.30(-9.09%)
Jun 21, 2017 3.300 3.300 3.300 3.300 413 +0.35(+11.86%)
Jun 19, 2017 2.950 2.950 2.950 4 +0.00(+0.00%)
Jun 16, 2017 3.050 3.050 2.950 2.950 1,437 -0.05(-1.80%)
Jun 15, 2017 3.000 3.004 3.000 3.004 560 +0.00(+0.13%)
Jun 14, 2017 2.900 3.000 2.900 3.000 331 +0.00(+0.00%)
Jun 12, 2017 3.000 3.000 3.000 9 -0.00(-0.12%)
Jun 08, 2017 3.003 3.003 3.003 22 +0.00(+0.12%)
Jun 07, 2017 3.039 3.039 2.950 3.000 4,578 -0.05(-1.64%)
Jun 06, 2017 3.000 3.050 3.000 3.050 1,606 +0.03(+1.13%)
Jun 05, 2017 3.100 3.100 3.000 3.016 1,447 +0.02(+0.53%)
Jun 02, 2017 3.001 3.001 3.001 3.000 1,154 +0.00(+0.00%)
Jun 01, 2017 3.150 3.150 3.000 3.000 1,778 -0.04(-1.26%)
May 31, 2017 3.066 3.071 3.038 3.038 2,206 +0.04(+1.28%)
May 30, 2017 3.005 3.005 3.000 3.000 201 +0.00(+0.00%)
May 26, 2017 3.006 3.006 3.000 3.000 544 -0.05(-1.64%)
May 25, 2017 3.100 3.150 3.050 3.050 21,509 -0.05(-1.61%)
May 24, 2017 3.016 3.100 3.016 3.100 4,251 -0.09(-2.76%)
May 23, 2017 3.246 3.246 3.077 3.188 15,257 +0.04(+1.21%)
May 22, 2017 3.171 3.171 3.150 3.150 1,317 +0.00(+0.00%)
May 19, 2017 3.100 3.167 3.100 3.150 11,296 +0.05(+1.61%)
May 18, 2017 3.150 3.150 3.100 3.100 322 +0.00(+0.00%)
May 17, 2017 3.150 3.150 3.100 3.100 981 -0.05(-1.59%)
May 16, 2017 3.150 3.150 3.150 3.150 206 +0.00(+0.00%)
May 12, 2017 3.150 3.150 3.150 181 +0.00(+0.00%)
May 11, 2017 3.255 3.255 3.128 3.150 16,797 -0.15(-4.55%)
May 10, 2017 3.250 3.300 3.200 3.300 5,621 +0.05(+1.54%)
May 09, 2017 3.250 3.350 3.200 3.250 10,440 -0.10(-2.99%)
May 08, 2017 3.399 3.400 3.350 3.350 6,321 +0.05(+1.52%)
May 05, 2017 3.300 3.300 3.300 3.300 514 -0.10(-2.94%)
May 04, 2017 3.350 3.400 3.350 3.400 1,707 +0.01(+0.29%)
May 03, 2017 3.390 3.390 3.390 3.390 176 -0.01(-0.18%)
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.