Art S Way MFG Company (NQ: ARTW )

3.160 USD +0.150 (+4.98%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.980 3.093 2.970 3.010 24,522 -0.04(-1.31%)
May 13, 2021 3.060 3.160 2.910 3.050 59,464 -0.09(-2.87%)
May 12, 2021 3.230 3.230 3.119 3.140 16,992 -0.03(-0.95%)
May 11, 2021 3.160 3.300 3.154 3.170 10,059 +0.01(+0.32%)
May 10, 2021 3.210 3.250 3.160 3.160 4,554 -0.09(-2.77%)
May 07, 2021 3.140 3.300 3.130 3.250 51,911 +0.13(+4.17%)
May 06, 2021 3.170 3.210 3.100 3.120 25,010 -0.09(-2.80%)
May 05, 2021 3.170 3.240 3.160 3.210 20,775 -0.06(-1.83%)
May 04, 2021 3.130 3.280 3.100 3.270 79,591 +0.14(+4.47%)
May 03, 2021 3.150 3.150 3.110 3.130 2,780 +0.00(+0.16%)
Apr 30, 2021 3.110 3.260 3.110 3.125 5,000 -0.00(-0.16%)
Apr 29, 2021 3.240 3.260 3.130 3.130 14,954 -0.14(-4.28%)
Apr 28, 2021 3.340 3.380 3.200 3.270 14,076 -0.03(-0.91%)
Apr 27, 2021 3.020 3.470 3.020 3.300 120,436 +0.25(+8.20%)
Apr 26, 2021 2.850 3.100 2.830 3.050 38,649 +0.20(+7.02%)
Apr 23, 2021 2.960 2.978 2.830 2.850 28,200 -0.07(-2.40%)
Apr 22, 2021 2.995 3.034 2.900 2.920 17,122 -0.13(-4.26%)
Apr 21, 2021 2.960 3.090 2.930 3.050 99,178 +0.11(+3.74%)
Apr 20, 2021 3.000 3.050 2.910 2.940 20,652 -0.06(-2.00%)
Apr 19, 2021 3.070 3.073 2.850 3.000 36,628 +0.04(+1.35%)
Apr 16, 2021 3.000 3.130 2.890 2.960 24,100 -0.11(-3.58%)
Apr 15, 2021 3.100 3.290 3.040 3.070 21,169 -0.23(-6.97%)
Apr 14, 2021 3.150 3.310 3.140 3.300 13,969 +0.16(+5.10%)
Apr 13, 2021 3.150 3.170 3.030 3.140 28,708 -0.01(-0.32%)
Apr 12, 2021 3.440 3.440 3.110 3.150 47,746 -0.28(-8.16%)
Apr 09, 2021 3.390 3.486 3.300 3.430 14,400 +0.04(+1.18%)
Apr 08, 2021 3.310 3.470 3.210 3.390 73,275 +0.03(+0.89%)
Apr 07, 2021 3.260 3.360 3.101 3.360 39,624 +0.15(+4.67%)
Apr 06, 2021 3.230 3.310 3.170 3.210 15,453 -0.05(-1.53%)
Apr 05, 2021 3.270 3.439 3.250 3.260 23,497 -0.02(-0.61%)
Apr 01, 2021 3.060 3.570 3.060 3.280 105,300 +0.18(+5.81%)
Mar 31, 2021 3.118 3.140 3.045 3.100 3,874 -0.05(-1.70%)
Mar 30, 2021 3.230 3.230 3.110 3.154 4,446 -0.05(-1.45%)
Mar 29, 2021 3.280 3.280 3.160 3.200 25,370 +0.04(+1.27%)
Mar 26, 2021 3.046 3.300 3.046 3.160 19,500 -0.01(-0.32%)
Mar 25, 2021 3.080 3.170 3.030 3.170 3,730 +0.09(+2.92%)
Mar 24, 2021 3.360 3.360 3.030 3.080 11,006 -0.26(-7.78%)
Mar 23, 2021 3.420 3.440 3.220 3.340 23,159 -0.06(-1.76%)
Mar 22, 2021 3.360 3.570 3.230 3.400 76,685 -0.01(-0.29%)
Mar 19, 2021 3.230 3.472 3.230 3.410 40,500 +0.08(+2.40%)
Mar 18, 2021 3.260 3.464 3.103 3.330 66,770 +0.12(+3.74%)
Mar 17, 2021 3.220 3.368 3.156 3.210 40,581 +0.01(+0.34%)
Mar 16, 2021 3.290 3.290 3.130 3.199 13,032 -0.03(-0.95%)
Mar 15, 2021 3.210 3.260 3.170 3.230 8,982 +0.09(+2.87%)
Mar 12, 2021 3.150 3.160 3.130 3.140 7,300 +0.01(+0.32%)
Mar 11, 2021 3.150 3.170 3.120 3.130 8,482 -0.01(-0.32%)
Mar 10, 2021 3.300 3.300 3.100 3.140 44,224 -0.02(-0.79%)
Mar 09, 2021 3.011 3.800 3.010 3.165 404,196 +0.10(+3.09%)
Mar 08, 2021 2.960 3.070 2.920 3.070 27,591 +0.18(+6.23%)
Mar 05, 2021 2.900 2.910 2.710 2.890 29,400 +0.00(+0.00%)
Mar 04, 2021 3.030 3.090 2.868 2.890 39,007 -0.12(-3.99%)
Mar 03, 2021 3.200 3.205 2.910 3.010 54,905 -0.15(-4.88%)
Mar 02, 2021 3.170 3.337 3.070 3.164 26,463 +0.04(+1.42%)
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.