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 (%)
Sep 29, 2017 2.301 2.301 2.301 2.301 285 +0.00(+0.04%)
Sep 28, 2017 2.399 2.413 2.300 2.300 5,022 -0.10(-4.17%)
Sep 27, 2017 2.270 2.400 2.270 2.400 5,742 +0.00(+0.00%)
Sep 26, 2017 2.300 2.450 2.300 2.400 1,728 -0.15(-5.88%)
Sep 25, 2017 2.450 2.564 2.400 2.550 5,438 +0.35(+15.91%)
Sep 22, 2017 2.450 2.450 2.200 2.200 1,158 -0.50(-18.52%)
Sep 21, 2017 2.700 2.700 2.700 2.700 236 +0.15(+5.88%)
Sep 20, 2017 2.450 2.550 2.450 2.550 1,260 +0.00(+0.00%)
Sep 19, 2017 2.550 2.750 2.200 2.550 8,773 -0.15(-5.56%)
Sep 18, 2017 2.350 2.700 2.350 2.700 8,490 +0.25(+10.20%)
Sep 15, 2017 2.700 2.700 2.450 2.450 4,197 -0.20(-7.55%)
Sep 14, 2017 2.400 2.650 2.400 2.650 24,404 +0.25(+10.42%)
Sep 13, 2017 2.300 2.400 2.250 2.400 5,769 -0.02(-1.03%)
Sep 12, 2017 2.450 2.485 2.250 2.425 8,041 +0.27(+12.79%)
Sep 11, 2017 2.000 2.250 2.000 2.150 18,854 +0.10(+4.88%)
Sep 08, 2017 2.150 2.150 2.050 2.050 11,008 -0.05(-2.38%)
Sep 07, 2017 2.150 2.150 2.100 2.100 4,195 +0.00(+0.00%)
Sep 06, 2017 2.100 2.150 2.100 2.100 3,923 -0.05(-2.33%)
Sep 05, 2017 2.050 2.150 2.050 2.150 5,417 +0.00(+0.23%)
Sep 01, 2017 2.145 2.145 2.145 2.145 569 +0.04(+2.14%)
Aug 31, 2017 2.100 2.200 2.100 2.100 1,873 +0.00(+0.00%)
Aug 30, 2017 2.100 2.100 2.051 2.100 4,199 +0.05(+2.44%)
Aug 29, 2017 2.100 2.150 2.050 2.050 2,564 +0.00(+0.00%)
Aug 28, 2017 2.050 2.182 2.050 2.050 3,433 -0.05(-2.38%)
Aug 25, 2017 2.088 2.149 2.088 2.100 4,384 +0.05(+2.44%)
Aug 24, 2017 2.120 2.150 2.050 2.050 9,763 -0.10(-4.65%)
Aug 23, 2017 2.197 2.213 2.150 2.150 5,901 +0.00(+0.00%)
Aug 22, 2017 2.104 2.200 2.100 2.150 3,848 +0.05(+2.38%)
Aug 21, 2017 2.200 2.270 2.050 2.100 12,080 -0.05(-2.33%)
Aug 18, 2017 2.200 2.200 2.150 2.150 1,442 -0.05(-2.27%)
Aug 17, 2017 2.162 2.302 2.150 2.200 1,673 +0.05(+2.33%)
Aug 16, 2017 2.300 2.546 2.100 2.150 14,366 -0.15(-6.52%)
Aug 15, 2017 2.600 2.600 2.300 2.300 33,578 -0.30(-11.54%)
Aug 14, 2017 2.600 2.646 2.600 2.600 14,537 +0.00(+0.00%)
Aug 11, 2017 2.610 2.700 2.600 2.600 12,003 -0.10(-3.70%)
Aug 10, 2017 2.700 2.700 2.600 2.700 13,360 -0.05(-2.00%)
Aug 08, 2017 2.755 2.755 2.755 80 +0.05(+2.04%)
Aug 04, 2017 2.700 2.700 2.700 69 -0.00(-0.04%)
Aug 03, 2017 2.707 2.796 2.701 2.701 425 +0.10(+3.88%)
Aug 02, 2017 2.700 2.850 2.600 2.600 29,539 -0.15(-5.45%)
Aug 01, 2017 2.750 2.800 2.650 2.750 34,131 -0.05(-1.79%)
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%)
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.