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, 2018 2.801 2.801 2.750 2.750 2,292 -0.10(-3.51%)
Jul 30, 2018 2.850 2.850 2.850 2.850 258 -0.10(-3.39%)
Jul 27, 2018 2.760 2.950 2.760 2.950 1,100 +0.18(+6.50%)
Jul 26, 2018 2.650 2.770 2.650 2.770 3,781 +0.02(+0.73%)
Jul 25, 2018 2.806 2.850 2.750 2.750 2,954 -0.05(-1.79%)
Jul 24, 2018 2.850 2.850 2.800 2.800 3,150 -0.01(-0.25%)
Jul 23, 2018 2.800 2.807 2.750 2.807 2,027 -0.08(-2.74%)
Jul 20, 2018 2.745 2.950 2.745 2.886 1,214 +0.04(+1.26%)
Jul 19, 2018 2.700 2.850 2.700 2.850 30,391 +0.10(+3.64%)
Jul 17, 2018 2.750 2.750 2.750 99 +0.00(+0.00%)
Jul 16, 2018 2.654 3.000 2.650 2.750 18,653 +0.02(+0.63%)
Jul 13, 2018 2.703 2.733 2.703 2.733 665 -0.07(-2.40%)
Jul 12, 2018 2.800 2.800 2.786 2.800 566 +0.00(+0.00%)
Jul 11, 2018 2.750 3.000 2.600 2.800 19,507 +0.00(+0.00%)
Jul 10, 2018 2.900 2.986 2.750 2.800 18,015 -0.00(-0.00%)
Jul 09, 2018 2.825 2.724 2.800 812 +0.08(+2.81%)
Jul 06, 2018 2.700 2.799 2.700 2.724 3,576 +0.02(+0.88%)
Jul 05, 2018 2.850 2.850 2.650 2.700 26,550 -0.05(-1.82%)
Jul 03, 2018 2.750 2.750 2.750 0 +0.10(+3.77%)
Jul 02, 2018 2.600 2.666 2.600 2.650 3,657 +0.05(+1.92%)
Jun 29, 2018 2.750 2.785 2.650 2.600 11,167 -0.15(-5.36%)
Jun 28, 2018 2.800 2.800 2.747 2.747 4,706 -0.10(-3.60%)
Jun 27, 2018 2.800 2.850 2.750 2.850 2,407 +0.03(+1.19%)
Jun 26, 2018 3.100 3.100 2.750 2.816 12,574 -0.06(-2.19%)
Jun 25, 2018 2.750 3.184 2.750 2.880 21,019 +0.13(+4.71%)
Jun 22, 2018 2.750 2.751 2.750 2.750 2,433 -0.10(-3.51%)
Jun 21, 2018 2.814 2.864 2.814 2.850 2,398 -0.12(-4.20%)
Jun 20, 2018 3.500 3.650 2.800 2.975 95,883 -0.12(-4.03%)
Jun 19, 2018 2.795 3.200 2.795 3.100 91,665 +0.35(+12.73%)
Jun 18, 2018 2.751 2.765 2.750 2.750 4,173 -0.05(-1.79%)
Jun 15, 2018 2.850 2.756 2.800 8,362 +0.00(+0.00%)
Jun 14, 2018 2.825 2.836 2.758 2.800 5,269 -0.05(-1.75%)
Jun 13, 2018 2.900 2.900 2.750 2.850 6,520 +0.02(+0.77%)
Jun 12, 2018 2.828 2.828 2.828 2.828 802 +0.08(+2.84%)
Jun 11, 2018 2.844 2.844 2.750 2.750 1,506 +0.00(+0.00%)
Jun 08, 2018 2.837 2.849 2.750 2.750 1,475 +0.00(+0.00%)
Jun 07, 2018 2.900 2.900 2.750 2.750 723 -0.10(-3.51%)
Jun 06, 2018 2.750 2.900 2.750 2.850 3,636 +0.09(+3.11%)
Jun 05, 2018 2.850 2.850 2.750 2.764 11,475 +0.01(+0.51%)
Jun 04, 2018 2.750 2.764 2.750 2.750 4,049 -0.05(-1.79%)
Jun 01, 2018 2.750 2.800 2.750 2.800 11,489 +0.05(+1.81%)
May 31, 2018 2.845 2.845 2.750 2.750 4,742 -0.10(-3.51%)
May 30, 2018 2.786 2.869 2.750 2.850 12,636 +0.02(+0.53%)
May 29, 2018 2.864 2.864 2.800 2.835 9,437 -0.17(-5.50%)
May 25, 2018 3.000 3.000 3.000 0 +0.21(+7.54%)
May 24, 2018 2.751 2.825 2.750 2.790 11,469 -0.06(-2.12%)
May 23, 2018 2.750 2.900 2.750 2.850 37,903 +0.00(+0.00%)
May 22, 2018 3.050 3.200 2.750 2.850 116,949 -0.15(-5.00%)
May 21, 2018 2.800 5.450 2.800 3.000 1,222,384 +0.23(+8.11%)
May 17, 2018 2.775 2.775 2.775 87 +0.02(+0.91%)
May 16, 2018 2.750 2.800 2.750 2.750 5,614 +0.00(+0.00%)
May 15, 2018 2.750 2.800 2.750 2.750 3,230 -0.15(-5.17%)
May 14, 2018 2.650 3.150 2.462 2.900 100,349 +0.25(+9.43%)
May 11, 2018 2.650 2.700 2.650 2.650 7,686 +0.10(+3.92%)
May 10, 2018 2.400 2.588 2.350 2.550 10,313 -0.04(-1.45%)
May 09, 2018 2.550 2.700 2.549 2.587 19,392 +0.09(+3.50%)
May 08, 2018 2.456 2.500 2.400 2.500 2,768 +0.10(+4.17%)
May 07, 2018 2.350 2.450 2.350 2.400 13,256 -0.08(-3.16%)
May 04, 2018 2.300 2.478 2.300 2.478 1,770 -0.07(-2.82%)
May 03, 2018 2.550 2.600 2.443 2.550 4,132 -0.15(-5.56%)
May 02, 2018 2.650 2.700 2.600 2.700 2,629 -0.11(-3.78%)
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.