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 (%)
May 29, 2020 1.967 1.967 1.920 1.940 5,600 +0.02(+1.04%)
May 28, 2020 2.020 2.060 1.920 1.920 13,140 -0.04(-2.04%)
May 27, 2020 1.970 1.970 1.937 1.960 11,658 -0.06(-2.97%)
May 26, 2020 2.040 2.040 1.900 2.020 17,110 +0.02(+1.00%)
May 22, 2020 2.050 2.070 1.950 2.000 14,700 -0.05(-2.44%)
May 21, 2020 2.100 2.190 2.050 2.050 51,370 -0.19(-8.48%)
May 20, 2020 1.890 2.550 1.860 2.240 441,479 +0.43(+23.76%)
May 19, 2020 1.909 1.909 1.800 1.810 3,268 -0.11(-5.73%)
May 18, 2020 1.860 1.920 1.860 1.920 2,671 +0.07(+3.78%)
May 15, 2020 1.820 1.850 1.815 1.850 2,400 +0.06(+3.62%)
May 14, 2020 1.810 1.815 1.780 1.785 2,345 -0.01(-0.82%)
May 13, 2020 1.790 1.810 1.780 1.800 1,618 -0.02(-1.09%)
May 12, 2020 1.870 1.870 1.820 1.820 2,842 +0.00(+0.00%)
May 11, 2020 1.850 1.920 1.790 1.820 5,892 -0.07(-3.70%)
May 08, 2020 1.900 1.910 1.890 1.890 1,800 +0.01(+0.54%)
May 07, 2020 1.850 1.913 1.796 1.880 8,735 +0.00(+0.07%)
May 06, 2020 1.875 1.879 1.840 1.879 1,097 +0.04(+2.09%)
May 05, 2020 1.840 1.840 1.840 1.840 419 +0.03(+1.92%)
May 04, 2020 1.880 1.890 1.800 1.805 23,856 -0.08(-4.48%)
May 01, 2020 1.950 1.960 1.860 1.890 3,000 -0.06(-3.08%)
Apr 30, 2020 1.970 1.970 1.860 1.950 3,502 +0.07(+3.72%)
Apr 29, 2020 1.960 1.970 1.880 1.880 2,685 -0.08(-4.08%)
Apr 28, 2020 1.890 1.970 1.850 1.960 11,590 -0.01(-0.51%)
Apr 27, 2020 1.910 1.970 1.900 1.970 7,048 +0.00(+0.00%)
Apr 24, 2020 1.910 2.000 1.840 1.970 10,800 -0.03(-1.50%)
Apr 23, 2020 1.980 2.050 1.910 2.000 8,096 +0.00(+0.00%)
Apr 22, 2020 1.929 2.250 1.891 2.000 59,675 +0.00(+0.00%)
Apr 21, 2020 1.850 2.000 1.820 2.000 8,763 +0.16(+8.70%)
Apr 20, 2020 1.970 2.020 1.840 1.840 17,684 -0.16(-8.00%)
Apr 17, 2020 1.940 2.090 1.940 2.000 27,500 +0.06(+3.09%)
Apr 16, 2020 1.860 2.110 1.860 1.940 40,213 -0.05(-2.51%)
Apr 15, 2020 2.100 2.104 1.815 1.990 44,286 -0.14(-6.57%)
Apr 14, 2020 2.300 2.470 2.050 2.130 94,135 +0.04(+1.91%)
Apr 13, 2020 2.140 2.800 2.000 2.090 270,409 -0.06(-2.56%)
Apr 09, 2020 2.230 2.230 2.145 2.145 600 -0.00(-0.23%)
Apr 08, 2020 2.240 2.240 2.080 2.150 2,342 -0.09(-4.02%)
Apr 07, 2020 2.250 2.250 2.040 2.240 1,588 +0.06(+2.73%)
Apr 06, 2020 2.061 2.300 2.020 2.180 26,936 +0.15(+7.41%)
Apr 03, 2020 2.150 2.150 1.990 2.030 19,900 -0.11(-5.14%)
Apr 02, 2020 2.140 2.160 1.990 2.140 8,758 +0.02(+0.94%)
Apr 01, 2020 2.160 2.160 2.000 2.120 8,080 +0.01(+0.47%)
Mar 31, 2020 2.112 2.165 2.003 2.110 4,947 +0.04(+1.93%)
Mar 30, 2020 2.140 2.180 2.070 2.070 6,648 -0.04(-1.66%)
Mar 27, 2020 2.071 2.120 2.071 2.105 2,400 -0.04(-1.64%)
Mar 26, 2020 2.090 2.150 2.080 2.140 5,730 -0.02(-0.93%)
Mar 25, 2020 2.040 2.220 2.040 2.160 14,210 +0.20(+10.20%)
Mar 24, 2020 1.950 2.046 1.910 1.960 4,737 +0.04(+2.04%)
Mar 23, 2020 1.880 1.950 1.830 1.921 32,261 +0.04(+2.18%)
Mar 20, 2020 1.820 1.880 1.780 1.880 4,500 +0.05(+2.73%)
Mar 19, 2020 1.800 1.840 1.750 1.830 28,430 +0.08(+4.57%)
Mar 18, 2020 1.853 1.853 1.750 1.750 32,768 -0.16(-8.38%)
Mar 17, 2020 1.880 1.919 1.880 1.910 18,935 +0.02(+1.06%)
Mar 16, 2020 1.750 1.909 1.750 1.890 18,040 -0.05(-2.58%)
Mar 13, 2020 1.940 1.940 1.940 1.940 300 +0.05(+2.65%)
Mar 12, 2020 1.750 1.941 1.750 1.890 37,284 -0.02(-1.05%)
Mar 11, 2020 1.979 1.979 1.910 1.910 830 -0.05(-2.31%)
Mar 10, 2020 1.955 1.955 1.955 1.955 612 +0.02(+0.78%)
Mar 09, 2020 1.970 2.150 1.910 1.940 9,577 -0.05(-2.51%)
Mar 06, 2020 2.020 2.020 1.960 1.990 6,400 -0.02(-1.00%)
Mar 05, 2020 2.075 2.120 1.960 2.010 14,504 -0.14(-6.51%)
Mar 04, 2020 2.238 2.238 2.060 2.150 1,848 +0.08(+3.86%)
Mar 03, 2020 2.100 2.100 2.070 2.070 287 +0.02(+0.98%)
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.