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, 2020 2.250 2.250 2.100 2.180 6,800 +0.03(+1.40%)
Jul 30, 2020 2.280 2.280 2.150 2.150 15,261 -0.12(-5.29%)
Jul 29, 2020 2.290 2.300 2.190 2.270 9,972 -0.02(-0.87%)
Jul 28, 2020 2.355 2.355 2.279 2.290 10,218 -0.05(-2.14%)
Jul 27, 2020 2.280 2.360 2.200 2.340 32,963 +0.05(+2.18%)
Jul 24, 2020 2.300 2.315 2.250 2.290 4,600 -0.01(-0.43%)
Jul 23, 2020 2.310 2.310 2.240 2.300 6,855 -0.03(-1.29%)
Jul 22, 2020 2.210 2.360 2.200 2.330 37,438 +0.11(+4.95%)
Jul 21, 2020 2.210 2.292 2.160 2.220 41,394 +0.00(+0.00%)
Jul 20, 2020 2.200 2.280 2.110 2.220 30,959 +0.02(+0.91%)
Jul 17, 2020 2.320 2.320 2.150 2.200 46,400 -0.13(-5.58%)
Jul 16, 2020 2.280 2.440 2.140 2.330 97,732 +0.03(+1.30%)
Jul 15, 2020 2.180 2.370 2.180 2.300 121,254 +0.11(+5.25%)
Jul 14, 2020 2.110 2.220 2.100 2.185 52,464 +0.01(+0.24%)
Jul 13, 2020 2.180 2.240 1.970 2.180 184,551 -0.01(-0.68%)
Jul 10, 2020 2.200 2.400 2.160 2.195 134,800 +0.01(+0.69%)
Jul 09, 2020 2.600 2.780 2.130 2.180 798,273 -0.41(-15.83%)
Jul 08, 2020 2.540 2.670 2.390 2.590 194,879 +0.03(+1.17%)
Jul 07, 2020 2.570 2.700 2.520 2.560 221,758 -0.03(-1.16%)
Jul 06, 2020 2.550 2.700 2.480 2.590 156,655 +0.15(+6.15%)
Jul 02, 2020 2.340 2.530 2.300 2.440 82,000 +0.09(+3.83%)
Jul 01, 2020 2.340 2.450 2.270 2.350 40,736 +0.00(+0.00%)
Jun 30, 2020 2.310 2.410 2.310 2.350 12,505 +0.03(+1.29%)
Jun 29, 2020 2.260 2.490 2.220 2.320 58,135 +0.05(+2.20%)
Jun 26, 2020 2.310 2.351 2.200 2.270 56,100 -0.08(-3.40%)
Jun 25, 2020 2.420 2.476 2.340 2.350 41,272 -0.06(-2.49%)
Jun 24, 2020 2.480 2.570 2.350 2.410 59,620 -0.04(-1.63%)
Jun 23, 2020 2.440 2.690 2.400 2.450 169,700 -0.08(-3.16%)
Jun 22, 2020 2.570 2.650 2.500 2.530 79,622 -0.06(-2.32%)
Jun 19, 2020 2.620 2.740 2.440 2.590 207,100 -0.09(-3.36%)
Jun 18, 2020 3.020 3.210 2.400 2.680 787,259 -1.31(-32.83%)
Jun 17, 2020 2.500 4.370 2.350 3.990 2,111,025 +1.66(+71.24%)
Jun 16, 2020 2.500 2.700 2.200 2.330 139,816 -0.21(-8.27%)
Jun 15, 2020 2.550 2.860 2.320 2.540 257,822 -0.51(-16.72%)
Jun 12, 2020 1.990 3.050 1.990 3.050 791,500 +1.09(+55.61%)
Jun 11, 2020 2.150 2.150 1.960 1.960 20,591 -0.06(-2.98%)
Jun 10, 2020 2.068 2.080 2.010 2.020 4,371 -0.08(-3.80%)
Jun 09, 2020 2.010 2.110 2.000 2.100 9,035 +0.03(+1.45%)
Jun 08, 2020 2.080 2.126 2.020 2.070 14,288 -0.03(-1.43%)
Jun 05, 2020 2.150 2.170 2.010 2.100 8,300 +0.07(+3.42%)
Jun 04, 2020 1.980 2.130 1.930 2.030 31,783 +0.08(+4.13%)
Jun 03, 2020 2.090 2.090 1.890 1.950 15,564 -0.09(-4.41%)
Jun 02, 2020 1.960 2.070 1.960 2.040 3,344 +0.04(+1.75%)
Jun 01, 2020 1.950 2.067 1.950 2.005 4,223 +0.06(+3.35%)
May 29, 2020 1.967 1.967 1.920 1.940 5,600 +0.02(+1.04%)
May 28, 2020 2.020 2.060 1.920 1.920 13,140 -0.04(-2.04%)
May 27, 2020 1.970 1.970 1.937 1.960 11,658 -0.06(-2.97%)
May 26, 2020 2.040 2.040 1.900 2.020 17,110 +0.02(+1.00%)
May 22, 2020 2.050 2.070 1.950 2.000 14,700 -0.05(-2.44%)
May 21, 2020 2.100 2.190 2.050 2.050 51,370 -0.19(-8.48%)
May 20, 2020 1.890 2.550 1.860 2.240 441,479 +0.43(+23.76%)
May 19, 2020 1.909 1.909 1.800 1.810 3,268 -0.11(-5.73%)
May 18, 2020 1.860 1.920 1.860 1.920 2,671 +0.07(+3.78%)
May 15, 2020 1.820 1.850 1.815 1.850 2,400 +0.06(+3.62%)
May 14, 2020 1.810 1.815 1.780 1.785 2,345 -0.01(-0.82%)
May 13, 2020 1.790 1.810 1.780 1.800 1,618 -0.02(-1.09%)
May 12, 2020 1.870 1.870 1.820 1.820 2,842 +0.00(+0.00%)
May 11, 2020 1.850 1.920 1.790 1.820 5,892 -0.07(-3.70%)
May 08, 2020 1.900 1.910 1.890 1.890 1,800 +0.01(+0.54%)
May 07, 2020 1.850 1.913 1.796 1.880 8,735 +0.00(+0.07%)
May 06, 2020 1.875 1.879 1.840 1.879 1,097 +0.04(+2.09%)
May 05, 2020 1.840 1.840 1.840 1.840 419 +0.03(+1.92%)
May 04, 2020 1.880 1.890 1.800 1.805 23,856 -0.08(-4.48%)
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.