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

Art S Way MFG Company (NQ: ARTW )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Nov 30, 2006 2.983 2.997 2.978 2.997 1,912 +0.05(+1.76%)
Nov 29, 2006 3.150 3.275 2.945 2.945 8,286 -0.10(-3.39%)
Nov 28, 2006 2.978 3.087 2.974 3.049 5,532 +0.11(+3.68%)
Nov 27, 2006 3.035 3.035 2.941 2.941 4,875 -0.16(-5.02%)
Nov 24, 2006 3.087 3.237 3.011 3.096 7,651 -0.02(-0.75%)
Nov 22, 2006 3.058 3.120 3.058 3.120 7,761 +0.09(+3.11%)
Nov 21, 2006 2.964 3.091 2.710 3.025 33,881 +0.11(+3.88%)
Nov 20, 2006 3.350 3.350 2.517 2.913 20,147 -0.45(-13.31%)
Nov 17, 2006 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Nov 16, 2006 3.360 3.360 3.360 3.360 637 -0.05(-1.38%)
Nov 15, 2006 3.289 3.510 3.289 3.407 5,217 +0.14(+4.17%)
Nov 14, 2006 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Nov 13, 2006 3.223 3.270 3.223 3.270 1,700 -0.02(-0.71%)
Nov 10, 2006 3.294 3.294 3.294 3.294 212 +0.00(+0.00%)
Nov 09, 2006 3.364 3.364 3.247 3.294 3,408 -0.07(-2.10%)
Nov 08, 2006 3.341 3.364 3.341 3.364 5,636 -0.05(-1.38%)
Nov 07, 2006 3.675 3.675 3.411 3.411 3,187 -0.24(-6.45%)
Nov 06, 2006 3.647 3.647 3.647 3.647 1,075 +0.01(+0.26%)
Nov 03, 2006 3.694 3.694 3.637 3.637 850 +0.13(+3.76%)
Nov 02, 2006 3.529 3.529 3.449 3.505 2,182 -0.16(-4.49%)
Nov 01, 2006 3.670 3.670 3.647 3.670 8,970 +0.07(+1.96%)
Oct 31, 2006 3.647 3.670 3.435 3.599 5,719 +0.00(+0.13%)
Oct 30, 2006 3.576 3.651 3.548 3.595 7,013 +0.07(+1.87%)
Oct 27, 2006 3.477 3.581 3.251 3.529 5,882 +0.16(+4.60%)
Oct 26, 2006 3.374 3.374 3.374 3.374 212 -0.11(-3.11%)
Oct 25, 2006 3.623 3.623 3.482 3.482 5,632 +0.02(+0.68%)
Oct 24, 2006 3.472 3.623 3.214 3.458 13,444 +0.05(+1.38%)
Oct 23, 2006 3.496 3.529 3.411 3.411 6,956 -0.11(-3.07%)
Oct 20, 2006 3.185 3.689 3.185 3.519 31,018 +0.12(+3.60%)
Oct 19, 2006 3.261 3.397 3.261 3.397 10,201 +0.00(+0.14%)
Oct 18, 2006 3.327 3.407 3.327 3.392 8,554 +0.06(+1.69%)
Oct 17, 2006 3.247 3.407 3.051 3.336 24,436 +0.04(+1.29%)
Oct 16, 2006 3.152 3.294 3.134 3.294 11,933 +0.12(+3.70%)
Oct 13, 2006 3.167 3.294 3.049 3.176 14,371 +0.18(+5.97%)
Oct 12, 2006 3.171 3.171 2.800 2.997 21,359 -0.24(-7.55%)
Oct 11, 2006 3.232 3.242 3.232 3.242 2,869 +0.07(+2.07%)
Oct 10, 2006 3.176 3.195 3.171 3.176 16,830 -0.07(-2.03%)
Oct 09, 2006 3.054 3.242 3.054 3.242 9,472 +0.19(+6.16%)
Oct 06, 2006 3.157 3.157 3.054 3.054 1,275 +0.04(+1.25%)
Oct 05, 2006 3.035 3.115 2.880 3.016 23,212 -0.14(-4.33%)
Oct 04, 2006 2.983 3.171 2.823 3.152 26,313 +0.19(+6.52%)
Oct 03, 2006 2.875 3.058 2.847 2.960 16,305 +0.08(+2.78%)
Oct 02, 2006 2.983 2.983 2.880 2.880 1,534 +0.13(+4.79%)
Sep 29, 2006 2.841 2.841 2.738 2.748 9,827 -0.20(-6.86%)
Sep 28, 2006 2.870 2.950 2.870 2.950 3,400 +0.10(+3.47%)
Sep 27, 2006 2.658 2.880 2.658 2.851 15,238 +0.15(+5.39%)
Sep 26, 2006 2.729 2.856 2.644 2.705 20,976 +0.09(+3.60%)
Sep 25, 2006 2.964 2.964 2.357 2.611 33,815 -0.26(-9.02%)
Sep 22, 2006 2.870 2.870 2.818 2.870 6,671 +0.00(+0.00%)
Sep 21, 2006 3.021 3.021 2.823 2.870 6,418 +0.08(+3.04%)
Sep 20, 2006 2.837 2.837 2.785 2.785 1,487 -0.25(-8.22%)
Sep 19, 2006 3.152 3.152 2.964 3.035 15,958 -0.12(-3.73%)
Sep 18, 2006 2.908 3.223 2.908 3.152 9,625 +0.20(+6.86%)
Sep 15, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 14, 2006 2.851 2.964 2.851 2.950 2,101 -0.03(-0.95%)
Sep 13, 2006 2.738 2.997 2.708 2.978 32,330 +0.18(+6.57%)
Sep 12, 2006 2.898 3.011 2.705 2.795 16,220 -0.20(-6.75%)
Sep 11, 2006 2.800 3.002 2.800 2.997 7,041 +0.17(+5.99%)
Sep 08, 2006 2.780 2.828 2.780 2.828 990 -0.02(-0.66%)
Sep 07, 2006 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Sep 06, 2006 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Sep 05, 2006 2.833 2.847 2.817 2.847 7,731 -0.04(-1.47%)
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.