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

Art S Way MFG Company (NQ: ARTW )

1.980 +0.010 (+0.51%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 25, 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 30, 2021 3.400 3.640 3.405 3.610 58,705 +0.17(+4.94%)
Sep 29, 2021 3.410 3.610 3.410 3.440 3,307 +0.06(+1.78%)
Sep 28, 2021 3.400 3.478 3.350 3.380 19,228 -0.02(-0.59%)
Sep 27, 2021 3.420 3.451 3.320 3.400 99,600 +0.11(+3.34%)
Sep 24, 2021 3.490 3.490 3.260 3.290 58,088 -0.09(-2.66%)
Sep 23, 2021 3.390 3.460 3.310 3.380 29,983 -0.06(-1.74%)
Sep 22, 2021 3.255 3.548 3.255 3.440 170,820 +0.15(+4.56%)
Sep 21, 2021 3.250 3.363 3.250 3.290 3,195 +0.00(+0.00%)
Sep 20, 2021 3.330 3.363 3.230 3.290 6,153 -0.11(-3.24%)
Sep 17, 2021 3.400 3.650 3.360 3.400 41,048 +0.06(+1.80%)
Sep 16, 2021 3.440 3.440 3.320 3.340 2,360 -0.03(-0.74%)
Sep 15, 2021 3.350 3.410 3.320 3.365 10,168 -0.00(-0.15%)
Sep 14, 2021 3.360 3.430 3.360 3.370 2,758 +0.02(+0.75%)
Sep 13, 2021 3.490 3.490 3.345 3.345 2,264 -0.03(-1.04%)
Sep 10, 2021 3.420 3.442 3.380 3.380 6,317 -0.00(-0.11%)
Sep 09, 2021 3.431 3.431 3.384 3.384 580 -0.04(-1.21%)
Sep 08, 2021 3.510 3.520 3.420 3.425 2,444 -0.01(-0.42%)
Sep 07, 2021 3.600 3.600 3.420 3.439 17,813 +0.06(+1.76%)
Sep 03, 2021 3.390 3.410 3.320 3.380 18,752 -0.08(-2.31%)
Sep 02, 2021 3.450 3.460 3.330 3.460 27,839 +0.02(+0.44%)
Sep 01, 2021 3.360 3.445 3.360 3.445 833 +0.07(+2.23%)
Aug 31, 2021 3.420 3.423 3.370 3.370 7,341 -0.12(-3.44%)
Aug 30, 2021 3.350 3.530 3.330 3.490 15,300 +0.13(+3.87%)
Aug 27, 2021 3.400 3.440 3.310 3.360 23,861 -0.01(-0.30%)
Aug 26, 2021 3.380 3.400 3.370 3.370 13,481 -0.08(-2.46%)
Aug 25, 2021 3.410 3.530 3.380 3.455 4,900 +0.02(+0.73%)
Aug 24, 2021 3.570 3.637 3.400 3.430 22,487 -0.07(-2.00%)
Aug 23, 2021 3.380 3.600 3.380 3.500 21,172 +0.25(+7.69%)
Aug 20, 2021 3.440 3.440 3.250 3.250 7,359 -0.04(-1.22%)
Aug 19, 2021 3.310 3.440 3.290 3.290 14,807 -0.01(-0.41%)
Aug 18, 2021 3.160 3.304 3.160 3.304 6,195 +0.10(+3.24%)
Aug 17, 2021 3.450 3.510 3.200 3.200 57,205 -0.27(-7.78%)
Aug 16, 2021 3.610 3.610 3.450 3.470 27,663 -0.15(-4.14%)
Aug 13, 2021 3.811 3.811 3.600 3.620 8,681 +0.01(+0.28%)
Aug 12, 2021 3.770 3.765 3.610 3.610 14,958 -0.16(-4.24%)
Aug 11, 2021 3.786 3.840 3.750 3.770 10,946 -0.06(-1.57%)
Aug 10, 2021 3.760 3.973 3.625 3.830 31,256 +0.03(+0.79%)
Aug 09, 2021 3.720 3.800 3.710 3.800 22,345 +0.22(+6.15%)
Aug 06, 2021 3.600 3.705 3.550 3.580 13,400 -0.02(-0.56%)
Aug 05, 2021 3.590 3.751 3.590 3.600 15,731 +0.01(+0.28%)
Aug 04, 2021 3.820 3.830 3.590 3.590 42,880 -0.16(-4.27%)
Aug 03, 2021 3.640 3.800 3.640 3.750 87,279 +0.11(+3.02%)
Aug 02, 2021 3.690 3.730 3.590 3.640 10,905 -0.05(-1.36%)
Jul 30, 2021 3.740 3.810 3.590 3.690 7,569 -0.10(-2.51%)
Jul 29, 2021 3.600 3.890 3.585 3.785 35,137 +0.17(+4.73%)
Jul 28, 2021 3.520 3.649 3.520 3.614 28,830 +0.09(+2.67%)
Jul 27, 2021 3.470 3.590 3.280 3.520 30,768 +0.04(+1.15%)
Jul 26, 2021 3.450 3.542 3.450 3.480 18,557 +0.01(+0.27%)
Jul 23, 2021 3.450 3.600 3.400 3.470 68,387 +0.02(+0.59%)
Jul 22, 2021 3.520 3.620 3.410 3.450 23,801 -0.06(-1.71%)
Jul 21, 2021 3.710 3.720 3.510 3.510 13,638 -0.04(-1.13%)
Jul 20, 2021 3.470 3.615 3.470 3.550 14,937 +0.05(+1.43%)
Jul 19, 2021 3.720 3.720 3.400 3.500 35,741 -0.19(-5.15%)
Jul 16, 2021 3.800 3.920 3.670 3.690 38,857 -0.13(-3.40%)
Jul 15, 2021 3.870 4.300 3.790 3.820 137,644 -0.07(-1.80%)
Jul 14, 2021 3.810 3.966 3.770 3.890 58,251 +0.12(+3.18%)
Jul 13, 2021 3.900 3.940 3.710 3.770 113,629 -0.27(-6.68%)
Jul 12, 2021 3.680 4.650 3.680 4.040 1,077,594 +0.42(+11.60%)
Jul 09, 2021 3.640 3.670 3.520 3.620 15,868 +0.03(+0.84%)
Jul 08, 2021 3.660 3.760 3.500 3.590 28,796 -0.17(-4.52%)
Jul 07, 2021 3.770 3.820 3.560 3.760 38,856 +0.02(+0.53%)
Jul 06, 2021 3.580 3.850 3.530 3.740 195,604 +0.19(+5.35%)
Jul 02, 2021 3.580 3.610 3.452 3.550 60,512 +0.00(+0.00%)
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.