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

Art S Way MFG Company (NQ: ARTW )

1.919 +0.039 (+2.09%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 2, 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 (%)
Dec 31, 2004 3.647 3.924 3.647 3.764 16,152 +0.05(+1.25%)
Dec 30, 2004 4.112 4.112 3.623 3.718 35,917 -0.09(-2.46%)
Dec 29, 2004 3.647 4.136 3.543 3.811 228,894 +0.34(+9.90%)
Dec 28, 2004 2.865 3.581 2.823 3.468 89,900 +0.60(+20.82%)
Dec 27, 2004 2.988 2.988 2.870 2.870 8,501 -0.09(-3.17%)
Dec 23, 2004 2.912 2.964 2.823 2.964 5,738 +0.14(+5.00%)
Dec 22, 2004 2.832 2.889 2.776 2.823 4,250 -0.01(-0.33%)
Dec 21, 2004 2.889 2.917 2.658 2.833 28,053 -0.08(-2.89%)
Dec 20, 2004 2.865 2.917 2.861 2.917 63,546 +0.22(+8.00%)
Dec 17, 2004 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Dec 16, 2004 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Dec 15, 2004 2.828 2.828 2.701 2.701 27,841 -0.14(-4.97%)
Dec 14, 2004 2.729 2.903 2.729 2.842 4,463 +0.00(+0.10%)
Dec 13, 2004 2.705 2.839 2.705 2.839 12,964 +0.13(+4.94%)
Dec 10, 2004 2.588 2.705 2.588 2.705 5,100 +0.00(+0.00%)
Dec 09, 2004 2.635 2.850 2.588 2.705 8,713 +0.02(+0.88%)
Dec 08, 2004 2.706 2.804 2.682 2.682 9,351 -0.02(-0.87%)
Dec 07, 2004 2.899 2.899 2.654 2.705 19,977 -0.15(-5.12%)
Dec 06, 2004 2.776 2.917 2.706 2.851 67,584 +0.10(+3.59%)
Dec 03, 2004 2.781 2.781 2.753 2.753 26,991 -0.09(-3.31%)
Dec 02, 2004 2.800 2.880 2.800 2.847 11,901 +0.05(+1.68%)
Dec 01, 2004 2.913 2.917 2.781 2.800 33,579 -0.07(-2.46%)
Nov 30, 2004 2.917 2.917 2.847 2.870 57,170 -0.04(-1.29%)
Nov 29, 2004 2.927 3.035 2.908 2.908 136,444 -0.03(-0.96%)
Nov 26, 2004 2.470 3.294 2.470 2.936 397,430 +0.54(+22.35%)
Nov 24, 2004 2.517 2.517 2.400 2.400 8,288 +0.02(+0.99%)
Nov 23, 2004 2.376 2.376 2.376 2.376 3,187 -0.16(-6.13%)
Nov 22, 2004 2.400 2.531 2.400 2.531 51,432 +0.18(+7.60%)
Nov 19, 2004 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Nov 18, 2004 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Nov 17, 2004 2.353 2.353 2.353 2.353 1,275 +0.00(+0.00%)
Nov 16, 2004 2.330 2.353 2.330 2.353 13,389 +0.00(+0.00%)
Nov 15, 2004 2.353 2.353 2.353 2.353 3,187 +0.00(+0.00%)
Nov 12, 2004 2.348 2.353 2.348 2.353 2,337 +0.00(+0.00%)
Nov 11, 2004 2.348 2.536 2.343 2.353 21,040 +0.09(+4.17%)
Nov 10, 2004 2.226 2.353 2.226 2.259 13,389 +0.07(+3.00%)
Nov 09, 2004 2.235 2.235 2.193 2.193 8,501 -0.07(-2.92%)
Nov 08, 2004 2.094 2.259 2.094 2.259 1,912 +0.12(+5.73%)
Nov 05, 2004 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Nov 04, 2004 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Nov 03, 2004 2.099 2.136 2.099 2.136 1,700 +0.02(+1.11%)
Nov 02, 2004 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Nov 01, 2004 2.122 2.122 2.113 2.113 1,700 -0.15(-6.46%)
Oct 29, 2004 2.099 2.259 2.099 2.259 1,275 +0.15(+7.36%)
Oct 28, 2004 2.259 2.259 2.104 2.104 637 +0.03(+1.38%)
Oct 27, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 26, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 25, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 22, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 21, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 20, 2004 2.117 2.117 2.070 2.075 4,675 -0.18(-7.93%)
Oct 19, 2004 2.216 2.254 2.216 2.254 2,762 +0.02(+1.06%)
Oct 18, 2004 2.244 2.259 2.229 2.230 4,463 -0.02(-1.02%)
Oct 15, 2004 2.070 2.329 2.000 2.253 25,078 +0.23(+11.63%)
Oct 14, 2004 2.019 2.019 2.000 2.019 6,588 -0.10(-4.88%)
Oct 13, 2004 2.169 2.169 2.056 2.122 15,302 +0.03(+1.35%)
Oct 12, 2004 2.094 2.094 2.094 2.094 0 +0.00(+0.00%)
Oct 11, 2004 2.094 2.094 2.094 2.094 0 +0.00(+0.00%)
Oct 08, 2004 2.094 2.094 2.094 2.094 0 +0.00(+0.00%)
Oct 07, 2004 2.094 2.094 2.094 2.094 0 +0.00(+0.00%)
Oct 06, 2004 2.094 2.094 2.094 2.094 0 +0.00(+0.00%)
Oct 05, 2004 2.094 2.094 2.094 2.094 0 +0.00(+0.00%)
Oct 04, 2004 2.094 2.094 2.094 2.094 0 +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.