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

Art S Way MFG Company (NQ: ARTW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 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%)
Sep 01, 2006 2.917 3.011 2.889 2.889 7,651 -0.12(-3.91%)
Aug 31, 2006 2.894 3.007 2.894 3.007 6,482 +0.16(+5.62%)
Aug 30, 2006 3.011 3.011 2.776 2.847 6,375 -0.03(-1.14%)
Aug 29, 2006 2.800 2.880 2.776 2.880 4,892 +0.10(+3.73%)
Aug 28, 2006 2.964 2.964 2.776 2.776 7,247 +0.05(+1.72%)
Aug 25, 2006 2.776 3.021 2.729 2.729 13,788 -0.06(-2.03%)
Aug 24, 2006 2.823 3.016 2.776 2.785 14,877 -0.02(-0.84%)
Aug 23, 2006 2.809 2.809 2.795 2.809 10,626 -0.06(-2.13%)
Aug 22, 2006 2.818 2.875 2.588 2.870 9,846 +0.05(+1.62%)
Aug 21, 2006 2.626 3.030 2.564 2.824 23,467 +0.05(+1.74%)
Aug 18, 2006 2.729 2.790 2.593 2.776 16,704 +0.05(+1.72%)
Aug 17, 2006 2.494 2.729 2.494 2.729 11,272 +0.24(+9.43%)
Aug 16, 2006 2.451 2.494 2.451 2.494 4,888 +0.00(+0.11%)
Aug 15, 2006 2.447 2.513 2.447 2.491 6,477 -0.03(-1.05%)
Aug 14, 2006 2.489 2.517 2.423 2.517 7,438 -0.03(-1.29%)
Aug 11, 2006 2.550 2.555 2.541 2.550 1,275 -0.01(-0.55%)
Aug 10, 2006 2.593 2.593 2.564 2.564 2,554 -0.02(-0.82%)
Aug 09, 2006 2.818 2.818 2.586 2.586 22,957 -0.12(-4.43%)
Aug 08, 2006 2.889 2.889 2.705 2.705 1,532 +0.00(+0.00%)
Aug 07, 2006 2.729 2.889 2.705 2.705 20,402 +0.10(+3.98%)
Aug 04, 2006 2.531 2.602 2.484 2.602 9,143 +0.08(+3.36%)
Aug 03, 2006 2.550 2.550 2.517 2.517 7,226 -0.07(-2.73%)
Aug 02, 2006 2.936 2.936 2.576 2.588 10,928 -0.44(-14.46%)
Aug 01, 2006 2.776 3.025 2.776 3.025 12,226 +0.25(+8.98%)
Jul 31, 2006 2.583 2.776 2.578 2.776 22,953 +0.19(+7.47%)
Jul 28, 2006 2.583 2.583 2.583 2.583 425 +0.00(+0.00%)
Jul 27, 2006 2.381 2.771 2.291 2.583 83,768 +0.11(+4.41%)
Jul 26, 2006 2.508 2.531 2.437 2.474 11,482 -0.07(-2.63%)
Jul 25, 2006 2.578 2.578 2.517 2.541 4,894 -0.16(-5.92%)
Jul 24, 2006 2.771 2.771 2.701 2.701 425 +0.13(+5.13%)
Jul 21, 2006 2.649 2.649 2.466 2.569 2,975 -0.13(-4.71%)
Jul 20, 2006 2.814 2.814 2.677 2.696 12,007 +0.11(+4.18%)
Jul 19, 2006 2.630 2.658 2.588 2.588 10,839 -0.04(-1.61%)
Jul 18, 2006 2.870 2.870 2.484 2.630 82,117 -0.43(-14.13%)
Jul 17, 2006 3.021 3.082 3.011 3.063 38,495 +0.00(+0.15%)
Jul 14, 2006 3.082 3.082 3.058 3.058 637 -0.12(-3.85%)
Jul 13, 2006 3.157 3.204 3.120 3.181 23,922 -0.02(-0.59%)
Jul 12, 2006 3.130 3.200 3.130 3.200 2,337 +0.07(+2.10%)
Jul 11, 2006 3.134 3.134 3.134 3.134 1,487 +0.00(+0.00%)
Jul 10, 2006 3.099 3.134 3.066 3.134 5,608 +0.09(+2.94%)
Jul 07, 2006 3.054 3.223 3.030 3.044 12,228 -0.04(-1.37%)
Jul 06, 2006 3.294 3.294 3.021 3.087 23,386 -0.07(-2.24%)
Jul 05, 2006 3.129 3.200 3.129 3.157 1,912 +0.00(+0.15%)
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.