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 (%)
Apr 28, 2017 3.300 3.350 3.300 3.350 1,260 +0.05(+1.52%)
Apr 27, 2017 3.267 3.300 3.267 3.300 1,074 +0.00(+0.00%)
Apr 26, 2017 3.448 3.448 3.250 3.300 3,761 -0.01(-0.18%)
Apr 25, 2017 3.256 3.306 3.250 3.306 1,375 +0.06(+1.73%)
Apr 24, 2017 3.256 3.483 3.250 3.250 1,420 +0.00(+0.00%)
Apr 21, 2017 3.250 3.350 3.250 3.250 9,057 -0.10(-2.99%)
Apr 20, 2017 3.498 3.498 3.300 3.350 4,851 -0.05(-1.47%)
Apr 19, 2017 3.400 3.400 3.400 3.400 2,239 +0.07(+2.26%)
Apr 18, 2017 3.350 3.350 3.325 3.325 2,320 -0.02(-0.75%)
Apr 17, 2017 3.250 3.350 3.250 3.350 4,677 +0.10(+3.08%)
Apr 13, 2017 3.350 3.350 3.250 3.250 1,181 -0.15(-4.41%)
Apr 11, 2017 3.400 3.400 3.400 131 +0.01(+0.32%)
Apr 07, 2017 3.389 3.389 3.389 127 +0.04(+1.17%)
Apr 06, 2017 3.350 3.397 3.350 3.350 1,601 -0.04(-1.25%)
Apr 05, 2017 3.340 3.392 3.300 3.392 2,195 -0.01(-0.22%)
Apr 04, 2017 3.384 3.400 3.300 3.400 5,317 +0.00(+0.03%)
Apr 03, 2017 3.550 3.550 3.350 3.399 4,274 -0.08(-2.19%)
Mar 31, 2017 3.650 3.650 3.351 3.475 2,328 -0.18(-4.81%)
Mar 30, 2017 3.650 3.749 3.650 3.651 4,221 -0.10(-2.65%)
Mar 29, 2017 3.550 3.750 3.550 3.750 1,141 +0.00(+0.00%)
Mar 28, 2017 3.406 3.750 3.406 3.750 19,090 +0.00(+0.00%)
Mar 27, 2017 3.500 3.750 3.350 3.750 35,166 +0.25(+7.14%)
Mar 24, 2017 3.450 3.500 3.439 3.500 3,909 +0.10(+2.91%)
Mar 23, 2017 3.408 3.408 3.400 3.401 972 -0.05(-1.42%)
Mar 22, 2017 3.491 3.497 3.439 3.450 6,434 -0.05(-1.43%)
Mar 21, 2017 3.600 3.600 3.500 3.500 11,182 -0.15(-4.11%)
Mar 20, 2017 3.650 3.705 3.650 3.650 2,670 +0.00(+0.00%)
Mar 17, 2017 3.708 3.708 3.650 3.650 1,949 -0.11(-2.96%)
Mar 16, 2017 3.608 3.761 3.608 3.761 452 -0.08(-2.09%)
Mar 15, 2017 3.784 3.842 3.784 3.842 721 +0.09(+2.45%)
Mar 14, 2017 3.850 3.850 3.750 3.750 760 +0.00(+0.00%)
Mar 10, 2017 3.750 3.750 3.750 3 -0.05(-1.32%)
Mar 09, 2017 3.850 3.850 3.800 3.800 2,816 +0.00(+0.01%)
Mar 08, 2017 3.900 3.900 3.800 3.800 1,159 -0.09(-2.25%)
Mar 07, 2017 3.853 3.888 3.800 3.888 3,805 +0.09(+2.31%)
Mar 06, 2017 4.050 4.050 3.750 3.800 8,236 -0.25(-6.17%)
Mar 03, 2017 3.807 4.050 3.800 4.050 861 +0.15(+3.85%)
Mar 02, 2017 4.000 4.000 3.778 3.900 2,592 -0.20(-4.88%)
Mar 01, 2017 4.000 4.150 4.000 4.100 5,598 +0.10(+2.50%)
Feb 28, 2017 3.854 4.000 3.800 4.000 13,622 +0.10(+2.56%)
Feb 27, 2017 3.820 3.906 3.820 3.900 2,728 +0.00(+0.00%)
Feb 24, 2017 4.000 4.000 3.900 3.900 2,572 -0.03(-0.76%)
Feb 23, 2017 3.877 3.930 3.877 3.930 498 -0.07(-1.75%)
Feb 22, 2017 3.850 4.000 3.800 4.000 3,875 +0.15(+3.90%)
Feb 21, 2017 3.712 3.932 3.674 3.850 11,501 +0.15(+4.05%)
Feb 17, 2017 3.700 3.700 3.700 0 +0.03(+0.88%)
Feb 16, 2017 3.600 3.900 3.550 3.668 10,517 -0.09(-2.49%)
Feb 15, 2017 3.600 3.800 3.600 3.761 6,178 +0.02(+0.40%)
Feb 14, 2017 3.600 3.746 3.529 3.746 5,086 +0.21(+5.84%)
Feb 13, 2017 3.550 3.550 3.450 3.540 7,886 -0.26(-6.85%)
Feb 10, 2017 3.800 3.808 3.800 3.800 1,820 +0.04(+1.06%)
Feb 09, 2017 3.612 3.760 3.612 3.760 3,568 +0.11(+3.01%)
Feb 08, 2017 3.700 3.864 3.650 3.650 6,452 -0.20(-5.19%)
Feb 07, 2017 3.500 4.150 3.393 3.850 86,220 +0.51(+15.19%)
Feb 06, 2017 3.460 3.460 3.342 3.342 10,400 +0.04(+1.28%)
Feb 03, 2017 3.300 3.400 3.300 3.300 7,701 +0.00(+0.00%)
Feb 02, 2017 3.600 3.600 3.300 3.300 20,059 -0.35(-9.59%)
Feb 01, 2017 3.150 3.656 3.150 3.650 40,515 +0.50(+15.87%)
Jan 31, 2017 3.101 3.193 3.101 3.150 5,744 +0.05(+1.61%)
Jan 30, 2017 3.150 3.150 3.100 3.100 7,835 -0.13(-4.15%)
Jan 27, 2017 3.234 3.234 3.234 3.234 5,234 +0.04(+1.21%)
Jan 26, 2017 3.200 3.200 3.195 3.195 1,577 +0.10(+3.07%)
Jan 25, 2017 3.178 3.178 3.100 3.100 2,483 -0.06(-1.85%)
Jan 24, 2017 3.206 3.249 3.150 3.159 1,726 +0.03(+1.07%)
Jan 23, 2017 3.200 3.200 3.100 3.125 2,444 -0.12(-3.84%)
Jan 20, 2017 3.200 3.250 3.150 3.250 1,035 +0.10(+3.17%)
Jan 19, 2017 3.100 3.173 3.100 3.150 1,316 +0.00(+0.00%)
Jan 18, 2017 3.150 3.300 3.150 3.150 21,204 +0.00(+0.00%)
Jan 17, 2017 3.400 3.500 3.050 3.150 17,712 -0.52(-14.26%)
Jan 13, 2017 3.674 3.674 3.674 0 +0.17(+4.97%)
Jan 12, 2017 3.550 4.700 3.250 3.500 200,371 +0.00(+0.00%)
Jan 11, 2017 3.250 3.500 3.250 3.500 5,951 +0.20(+6.08%)
Jan 10, 2017 3.250 3.300 3.250 3.300 2,844 -0.00(-0.02%)
Jan 09, 2017 3.450 3.450 3.250 3.300 9,915 -0.25(-7.04%)
Jan 06, 2017 3.700 3.745 3.450 3.550 13,269 -0.20(-5.33%)
Jan 04, 2017 3.750 3.750 3.750 99 -0.10(-2.60%)
Jan 03, 2017 3.500 4.000 3.450 3.850 75,377 +0.45(+13.24%)
Dec 30, 2016 3.400 3.400 3.400 0 +0.10(+3.03%)
Dec 29, 2016 3.053 3.350 3.053 3.300 9,628 +0.25(+8.19%)
Dec 28, 2016 3.100 3.100 3.000 3.050 3,715 +0.05(+1.67%)
Dec 27, 2016 3.050 3.100 3.000 3.000 10,038 +0.00(+0.00%)
Dec 23, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 22, 2016 3.000 3.005 3.000 3.000 2,958 -0.10(-3.23%)
Dec 21, 2016 3.100 3.150 3.100 3.100 2,044 -0.10(-3.13%)
Dec 20, 2016 3.201 3.201 3.200 3.200 1,601 +0.00(+0.00%)
Dec 19, 2016 3.200 3.250 3.200 3.200 3,339 +0.05(+1.59%)
Dec 15, 2016 3.150 3.150 3.150 62 +0.00(+0.00%)
Dec 13, 2016 3.150 3.150 3.150 109 +0.10(+3.28%)
Dec 12, 2016 3.100 3.100 3.001 3.050 2,485 -0.05(-1.61%)
Dec 09, 2016 3.250 3.250 3.100 3.100 7,991 +0.05(+1.64%)
Dec 08, 2016 3.100 3.150 3.050 3.050 3,172 -0.05(-1.61%)
Dec 07, 2016 3.000 3.100 3.000 3.100 7,109 +0.10(+3.33%)
Dec 06, 2016 3.062 3.062 3.000 3.000 6,397 +0.00(+0.00%)
Dec 05, 2016 3.100 3.100 3.000 3.000 13,779 -0.05(-1.64%)
Dec 02, 2016 3.091 3.091 3.050 3.050 1,616 -0.10(-3.17%)
Dec 01, 2016 3.150 3.150 3.150 3.150 407 -0.10(-3.08%)
Nov 30, 2016 3.150 3.250 3.056 3.250 7,369 +0.24(+7.97%)
Nov 29, 2016 3.143 3.150 2.950 3.010 9,650 -0.09(-2.90%)
Nov 28, 2016 3.100 3.100 3.100 3.100 2,364 +0.05(+1.64%)
Nov 23, 2016 3.050 3.050 3.050 216 +0.00(+0.00%)
Nov 22, 2016 3.030 3.095 3.000 3.050 12,096 +0.10(+3.39%)
Nov 21, 2016 2.905 2.950 2.903 2.950 1,526 +0.05(+1.72%)
Nov 18, 2016 3.046 3.050 2.900 2.900 7,452 -0.08(-2.67%)
Nov 17, 2016 2.950 2.950 2.979 461 +0.03(+1.00%)
Nov 15, 2016 2.950 2.950 2.950 0 -0.05(-1.66%)
Nov 14, 2016 3.046 3.050 3.000 3.000 8,334 +0.09(+3.20%)
Nov 11, 2016 2.900 3.000 2.900 2.907 7,899 -0.14(-4.69%)
Nov 10, 2016 2.850 3.050 2.850 3.050 12,316 +0.25(+8.93%)
Nov 09, 2016 2.800 2.800 2.800 2.800 712 -0.05(-1.75%)
Nov 07, 2016 2.850 2.850 2.850 33 -0.05(-1.72%)
Nov 04, 2016 2.900 2.900 2.850 2.900 4,304 -0.10(-3.33%)
Nov 02, 2016 3.000 3.000 3.000 36 +0.00(+0.00%)
Nov 01, 2016 2.900 3.000 2.900 3.000 900 +0.00(+0.00%)
Oct 31, 2016 2.900 3.050 2.900 3.000 7,449 +0.10(+3.45%)
Oct 28, 2016 2.950 2.950 2.900 2.900 2,200 +0.00(+0.00%)
Oct 27, 2016 2.900 2.900 2.900 2.900 4,501 -0.10(-3.33%)
Oct 26, 2016 2.900 3.000 2.900 3.000 636 +0.09(+3.09%)
Oct 25, 2016 2.950 2.950 2.910 2.910 1,024 -0.04(-1.36%)
Oct 24, 2016 2.900 2.950 2.900 2.950 1,668 -0.05(-1.67%)
Oct 20, 2016 2.900 3.000 3.000 3.000 1 +0.10(+3.41%)
Oct 19, 2016 2.950 2.950 2.900 2.901 4,231 -0.10(-3.30%)
Oct 18, 2016 2.900 3.000 2.900 3.000 1,202 +0.02(+0.70%)
Oct 17, 2016 2.950 2.979 2.950 2.979 775 +0.04(+1.52%)
Oct 14, 2016 2.930 2.934 2.930 2.934 267 -0.06(-1.86%)
Oct 13, 2016 2.910 3.000 2.900 2.990 4,254 +0.04(+1.50%)
Oct 12, 2016 2.946 2.946 2.946 2.946 249 -0.04(-1.47%)
Oct 11, 2016 2.920 2.990 2.920 2.990 1,766 +0.02(+0.61%)
Oct 10, 2016 2.972 2.972 2.972 2.972 406 +0.03(+1.09%)
Oct 07, 2016 2.900 2.950 2.900 2.940 1,637 +0.06(+2.07%)
Oct 06, 2016 2.830 2.950 2.830 2.881 664 +0.06(+2.05%)
Oct 05, 2016 2.866 2.866 2.810 2.823 512 +0.02(+0.81%)
Oct 04, 2016 3.007 3.009 2.800 2.800 4,927 -0.12(-4.07%)
Oct 03, 2016 2.919 2.919 2.919 2.919 177 -0.10(-3.35%)
Sep 30, 2016 3.020 3.020 3.020 3.020 536 +0.11(+3.78%)
Sep 29, 2016 2.910 2.910 2.910 2.910 125 +0.00(+0.00%)
Sep 28, 2016 2.910 2.910 2.910 2.910 134 +0.01(+0.34%)
Sep 27, 2016 2.900 2.900 2.900 2.900 710 -0.03(-0.91%)
Sep 26, 2016 2.910 2.926 2.900 2.926 934 +0.03(+0.91%)
Sep 22, 2016 2.960 2.900 2.900 2.900 103 -0.06(-2.03%)
Sep 21, 2016 2.960 2.960 2.960 2.960 1,082 -0.02(-0.67%)
Sep 20, 2016 2.884 3.020 2.884 2.980 5,964 -0.03(-1.00%)
Sep 16, 2016 3.010 3.010 3.010 3.010 3 +0.11(+3.79%)
Sep 15, 2016 2.858 2.900 2.858 2.900 1,156 +0.05(+1.75%)
Sep 14, 2016 2.850 2.850 2.850 2.850 125 +0.05(+1.75%)
Sep 13, 2016 2.801 2.801 2.801 2.801 528 -0.12(-4.10%)
Sep 12, 2016 2.820 2.921 2.810 2.921 426 -0.06(-1.96%)
Sep 09, 2016 2.800 2.979 2.800 2.979 631 -0.01(-0.37%)
Sep 07, 2016 3.000 2.990 2.990 2.990 2 +0.01(+0.34%)
Sep 06, 2016 3.000 3.090 2.980 2.980 5,664 +0.08(+2.76%)
Sep 01, 2016 2.980 2.900 2.900 2.900 1,200 -0.18(-5.84%)
Aug 31, 2016 2.900 3.080 2.890 3.080 803 +0.10(+3.18%)
Aug 30, 2016 2.770 2.985 2.760 2.985 2,154 +0.03(+1.19%)
Aug 29, 2016 3.070 3.070 2.910 2.950 2,503 +0.00(+0.00%)
Aug 26, 2016 2.900 3.080 2.760 2.950 10,849 +0.05(+1.72%)
Aug 25, 2016 2.860 2.963 2.750 2.900 4,998 +0.00(+0.00%)
Aug 24, 2016 2.860 2.995 2.860 2.900 3,803 -0.01(-0.34%)
Aug 23, 2016 2.970 3.005 2.900 2.910 3,200 -0.05(-1.72%)
Aug 19, 2016 2.900 2.961 2.961 2.961 600 -0.02(-0.64%)
Aug 18, 2016 2.920 2.980 2.900 2.980 2,880 -0.02(-0.67%)
Aug 17, 2016 3.030 3.090 2.900 3.000 1,715 +0.03(+1.01%)
Aug 16, 2016 3.040 3.040 2.970 2.970 4,590 -0.03(-1.00%)
Aug 15, 2016 2.901 3.000 2.900 3.000 1,892 -0.02(-0.66%)
Aug 12, 2016 3.056 3.056 3.010 3.020 7,753 +0.04(+1.45%)
Aug 11, 2016 2.750 3.090 2.750 2.977 3,907 +0.20(+7.23%)
Aug 10, 2016 2.740 2.860 2.660 2.776 11,300 -0.01(-0.50%)
Aug 09, 2016 2.753 2.790 2.753 2.790 900 +0.11(+4.10%)
Aug 08, 2016 2.750 2.780 2.670 2.680 9,467 -0.07(-2.55%)
Aug 05, 2016 2.774 2.774 2.750 2.750 41,258 +0.02(+0.73%)
Aug 04, 2016 2.860 2.860 2.730 2.730 3,224 -0.08(-2.85%)
Aug 03, 2016 3.010 3.031 2.760 2.810 33,829 -0.24(-7.87%)
Aug 02, 2016 2.731 3.160 2.600 3.050 97,650 +0.32(+11.72%)
Aug 01, 2016 2.770 2.786 2.726 2.730 4,314 -0.10(-3.53%)
Jul 29, 2016 2.800 2.830 2.800 2.830 6,045 -0.06(-2.04%)
Jul 28, 2016 2.750 2.889 2.729 2.889 11,218 +0.05(+1.73%)
Jul 27, 2016 2.930 2.956 2.741 2.840 4,774 -0.06(-2.07%)
Jul 26, 2016 2.920 2.920 2.900 2.900 2,885 +0.00(+0.00%)
Jul 25, 2016 2.950 2.950 2.900 2.900 250 -0.06(-2.06%)
Jul 22, 2016 2.961 2.961 2.961 2.961 202 +0.00(+0.10%)
Jul 21, 2016 2.957 2.962 2.957 2.958 3,061 +0.01(+0.24%)
Jul 20, 2016 2.955 2.970 2.951 2.951 1,670 +0.00(+0.03%)
Jul 19, 2016 2.900 2.979 2.500 2.950 6,269 +0.00(+0.15%)
Jul 18, 2016 2.921 2.946 2.921 2.946 248 -0.04(-1.49%)
Jul 15, 2016 2.950 3.060 2.900 2.990 3,411 +0.03(+1.01%)
Jul 14, 2016 2.960 2.960 2.960 2.960 159 -0.09(-2.95%)
Jul 12, 2016 3.090 3.050 3.050 3.050 24 +0.00(+0.00%)
Jul 11, 2016 3.050 3.059 3.050 3.050 6,517 -0.01(-0.33%)
Jul 08, 2016 2.930 3.065 3.050 3.060 1,841 +0.01(+0.33%)
Jul 06, 2016 3.050 3.050 3.050 3.050 500 +0.10(+3.39%)
Jul 05, 2016 2.950 2.950 2.950 2.950 100 -0.09(-2.96%)
Jul 01, 2016 3.090 3.040 3.040 3.040 800 +0.08(+2.70%)
Jun 30, 2016 3.000 3.000 2.960 2.960 353 -0.08(-2.63%)
Jun 29, 2016 3.100 3.100 3.030 3.040 4,254 +0.02(+0.66%)
Jun 28, 2016 2.986 3.020 2.986 3.020 1,500 +0.03(+0.94%)
Jun 27, 2016 3.000 3.042 2.978 2.992 2,554 -0.01(-0.27%)
Jun 24, 2016 3.003 3.003 3.000 3.000 1,200 +0.00(+0.00%)
Jun 23, 2016 3.080 3.080 3.000 3.000 2,273 +0.02(+0.67%)
Jun 22, 2016 3.100 3.100 2.980 2.980 2,152 +0.03(+1.04%)
Jun 21, 2016 2.949 2.949 2.949 2.949 105 +0.01(+0.31%)
Jun 20, 2016 3.066 3.080 2.940 2.940 420 +0.00(+0.00%)
Jun 17, 2016 3.102 3.130 2.940 2.940 2,274 -0.07(-2.33%)
Jun 16, 2016 3.100 3.120 2.950 3.010 1,537 -0.10(-3.22%)
Jun 15, 2016 2.940 3.112 2.940 3.110 4,541 -0.01(-0.32%)
Jun 14, 2016 3.120 3.120 3.120 3.120 108 +0.10(+3.31%)
Jun 13, 2016 3.040 3.080 3.020 3.020 1,630 +0.04(+1.36%)
Jun 10, 2016 3.002 3.100 2.979 2.979 1,721 -0.12(-3.87%)
Jun 08, 2016 2.940 3.099 3.099 3.099 1 -0.01(-0.34%)
Jun 07, 2016 2.930 3.110 2.930 3.110 624 +0.00(+0.00%)
Jun 06, 2016 3.110 3.110 3.110 3.110 472 +0.13(+4.36%)
Jun 03, 2016 2.950 3.040 2.950 2.980 1,603 -0.02(-0.67%)
Jun 02, 2016 2.930 3.035 2.930 3.000 3,349 +0.07(+2.39%)
Jun 01, 2016 2.930 2.930 2.930 2.930 231 -0.12(-3.99%)
May 31, 2016 3.000 3.052 3.000 3.052 1,071 -0.04(-1.23%)
May 27, 2016 2.930 3.090 3.090 3.090 500 +0.07(+2.31%)
May 26, 2016 3.100 3.100 3.020 3.020 330 -0.02(-0.66%)
May 25, 2016 3.040 3.110 3.040 3.040 1,306 -0.06(-1.78%)
May 24, 2016 3.095 3.095 3.095 3.095 557 +0.03(+0.86%)
May 23, 2016 3.030 3.068 3.030 3.068 2,141 +0.02(+0.56%)
May 20, 2016 3.051 3.051 3.051 3.051 568 -0.05(-1.57%)
May 19, 2016 3.039 3.120 3.039 3.100 1,715 +0.08(+2.65%)
May 17, 2016 3.040 3.020 3.020 3.020 4 +0.02(+0.67%)
May 16, 2016 3.091 3.118 3.000 3.000 4,735 -0.02(-0.67%)
May 13, 2016 3.000 3.020 3.000 3.020 5,000 -0.02(-0.71%)
May 11, 2016 3.040 3.042 3.042 3.042 125 -0.09(-2.75%)
May 10, 2016 3.130 3.130 3.120 3.128 1,224 +0.03(+0.83%)
May 09, 2016 3.131 3.131 3.102 3.102 215 -0.05(-1.52%)
May 06, 2016 3.099 3.150 3.084 3.150 1,919 +0.08(+2.62%)
May 04, 2016 3.010 3.070 3.070 3.070 1,300 +0.04(+1.30%)
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.