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

Art S Way MFG Company (NQ: ARTW )

1.992 +0.042 (+2.16%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 23, 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 29, 2005 2.762 2.762 2.404 2.546 195,689 -0.16(-5.91%)
Apr 28, 2005 2.776 2.804 2.705 2.705 34,978 -0.09(-3.20%)
Apr 27, 2005 2.880 2.941 2.743 2.795 78,087 -0.12(-4.19%)
Apr 26, 2005 3.087 3.110 2.875 2.917 33,972 -0.14(-4.62%)
Apr 25, 2005 3.087 3.218 3.035 3.058 140,811 +0.06(+2.04%)
Apr 22, 2005 3.007 3.025 2.917 2.997 54,014 +0.09(+3.07%)
Apr 21, 2005 2.875 3.007 2.823 2.908 67,941 -0.04(-1.28%)
Apr 20, 2005 3.044 3.195 2.847 2.945 85,475 -0.11(-3.54%)
Apr 19, 2005 2.988 3.167 2.936 3.054 127,605 +0.05(+1.72%)
Apr 18, 2005 3.204 3.280 2.988 3.002 196,084 -0.27(-8.20%)
Apr 15, 2005 3.576 3.585 3.115 3.270 166,011 -0.31(-8.55%)
Apr 14, 2005 3.651 3.830 3.519 3.576 194,785 -0.13(-3.43%)
Apr 13, 2005 3.811 4.046 3.581 3.703 537,900 -0.06(-1.63%)
Apr 12, 2005 3.703 4.037 3.487 3.764 627,169 +0.20(+5.54%)
Apr 11, 2005 4.371 4.602 3.567 3.567 1,717,647 -0.85(-19.19%)
Apr 08, 2005 3.030 5.411 3.030 4.413 6,708,496 +1.57(+55.30%)
Apr 07, 2005 3.030 3.030 2.588 2.842 17,002 -0.19(-6.21%)
Apr 06, 2005 2.945 3.030 2.945 3.030 2,975 +0.09(+3.04%)
Apr 05, 2005 2.823 2.941 2.823 2.941 9,563 +0.21(+7.76%)
Apr 04, 2005 2.588 2.729 2.588 2.729 10,705 +0.00(+0.00%)
Apr 01, 2005 2.734 2.734 2.593 2.729 18,917 +0.03(+1.22%)
Mar 31, 2005 2.640 2.729 2.640 2.696 10,411 -0.13(-4.50%)
Mar 30, 2005 2.776 2.913 2.776 2.823 13,293 -0.00(-0.17%)
Mar 29, 2005 2.875 2.894 2.828 2.828 17,002 -0.02(-0.82%)
Mar 28, 2005 2.786 2.851 2.786 2.851 425 -0.13(-4.42%)
Mar 24, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 23, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 22, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 21, 2005 2.917 2.983 2.908 2.983 9,470 -0.01(-0.47%)
Mar 18, 2005 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Mar 17, 2005 2.941 2.997 2.941 2.997 3,613 -0.06(-1.85%)
Mar 16, 2005 3.054 3.054 3.054 3.054 425 +0.11(+3.67%)
Mar 15, 2005 2.927 2.945 2.922 2.945 6,127 -0.06(-1.88%)
Mar 14, 2005 2.927 3.002 2.927 3.002 2,337 -0.09(-3.04%)
Mar 11, 2005 2.955 3.096 2.757 3.096 18,704 +0.11(+3.62%)
Mar 10, 2005 2.917 3.073 2.917 2.988 4,694 +0.04(+1.44%)
Mar 09, 2005 2.898 3.040 2.776 2.945 25,503 -0.13(-4.28%)
Mar 08, 2005 3.152 3.152 3.058 3.077 9,563 -0.12(-3.68%)
Mar 07, 2005 3.205 3.223 3.195 3.195 5,313 -0.00(-0.15%)
Mar 04, 2005 3.200 3.200 3.200 3.200 425 -0.09(-2.72%)
Mar 03, 2005 3.218 3.289 3.200 3.289 1,700 +0.00(+0.00%)
Mar 02, 2005 3.341 3.341 3.289 3.289 2,550 +0.07(+2.04%)
Mar 01, 2005 3.294 3.294 3.200 3.223 53,132 -0.07(-2.14%)
Feb 28, 2005 3.482 3.482 3.247 3.294 13,176 -0.26(-7.28%)
Feb 25, 2005 3.538 3.623 3.392 3.552 16,590 +0.04(+1.07%)
Feb 24, 2005 3.388 3.623 3.388 3.515 55,969 +0.13(+3.75%)
Feb 23, 2005 3.341 3.519 3.298 3.388 2,762 -0.11(-3.10%)
Feb 22, 2005 3.435 3.519 3.392 3.496 2,975 -0.03(-0.93%)
Feb 18, 2005 3.374 3.529 3.275 3.529 6,713 +0.00(+0.00%)
Feb 17, 2005 3.204 3.529 3.204 3.529 3,732 +0.14(+4.02%)
Feb 16, 2005 3.440 3.440 3.392 3.392 850 -0.10(-2.96%)
Feb 15, 2005 3.416 3.496 3.416 3.496 6,163 +0.08(+2.48%)
Feb 14, 2005 3.440 3.440 3.411 3.411 2,093 -0.02(-0.69%)
Feb 11, 2005 3.336 3.435 3.336 3.435 14,026 +0.10(+2.96%)
Feb 10, 2005 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Feb 09, 2005 3.336 3.336 3.336 3.336 1,275 +0.04(+1.29%)
Feb 08, 2005 3.247 3.317 3.162 3.294 7,863 +0.09(+2.93%)
Feb 07, 2005 2.833 3.200 2.833 3.200 8,061 +0.10(+3.20%)
Feb 04, 2005 3.105 3.105 3.100 3.101 3,825 +0.01(+0.30%)
Feb 03, 2005 3.091 3.091 3.030 3.091 14,452 -0.00(-0.15%)
Feb 02, 2005 3.068 3.096 3.068 3.096 8,501 +0.11(+3.62%)
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.