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

Art S Way MFG Company (NQ: ARTW )

1.879 UNCHANGED
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 (%)
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%)
May 01, 2018 2.550 2.850 2.550 2.806 13,193 +0.21(+7.93%)
Apr 30, 2018 2.597 2.614 2.550 2.600 1,629 -0.16(-5.64%)
Apr 27, 2018 2.526 2.755 2.526 2.755 10,974 +0.11(+4.01%)
Apr 26, 2018 2.599 2.650 2.599 2.649 1,344 -0.10(-3.67%)
Apr 25, 2018 2.751 2.751 2.750 2.750 708 +0.20(+7.84%)
Apr 24, 2018 2.550 2.550 2.550 2.550 184 -0.10(-3.77%)
Apr 20, 2018 2.650 2.650 2.650 152 +0.04(+1.73%)
Apr 19, 2018 2.600 2.605 2.600 2.605 334 -0.02(-0.83%)
Apr 18, 2018 2.700 2.700 2.627 2.627 3,432 -0.11(-3.96%)
Apr 17, 2018 2.650 2.799 2.650 2.735 2,736 +0.12(+4.63%)
Apr 16, 2018 2.550 2.614 2.550 2.614 1,566 +0.01(+0.54%)
Apr 13, 2018 2.600 2.600 2.600 2.600 1,386 -0.01(-0.30%)
Apr 12, 2018 2.615 2.650 2.600 2.608 2,231 +0.06(+2.27%)
Apr 11, 2018 2.400 2.604 2.400 2.550 18,775 +0.23(+9.69%)
Apr 10, 2018 2.300 2.328 2.300 2.325 3,766 +0.00(+0.00%)
Apr 09, 2018 2.450 2.450 2.300 2.325 5,014 -0.18(-7.01%)
Apr 06, 2018 2.500 2.511 2.500 2.500 11,658 -0.03(-1.00%)
Apr 05, 2018 2.525 2.525 2.510 2.525 1,236 -0.02(-0.97%)
Apr 04, 2018 2.524 2.550 2.524 2.550 1,448 +0.05(+2.00%)
Apr 03, 2018 2.600 2.600 2.500 2.500 531 -0.05(-1.96%)
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.