Art S Way MFG Company (NQ: ARTW )

1.840 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.860 1.908 1.835 1.840 7,177 -0.05(-2.65%)
May 20, 2024 1.890 1.915 1.850 1.890 2,098 +0.00(+0.00%)
May 17, 2024 1.860 1.900 1.860 1.890 1,518 +0.00(+0.20%)
May 16, 2024 1.860 1.886 1.851 1.886 1,070 -0.00(-0.20%)
May 15, 2024 1.910 1.910 1.890 1.890 1,373 +0.02(+1.07%)
May 13, 2024 1.870 395 -0.06(-3.14%)
May 10, 2024 1.890 1.960 1.890 1.931 2,923 +0.06(+3.25%)
May 09, 2024 1.882 1.882 1.860 1.870 1,514 +0.01(+0.54%)
May 08, 2024 1.860 1.910 1.860 1.860 4,553 -0.03(-1.59%)
May 07, 2024 1.850 1.890 1.850 1.890 6,572 +0.01(+0.53%)
May 06, 2024 1.890 1.910 1.880 1.880 3,725 -0.01(-0.53%)
May 03, 2024 1.900 1.904 1.865 1.890 3,196 +0.00(+0.00%)
May 02, 2024 1.919 1.919 1.890 1.890 1,400 +0.01(+0.56%)
May 01, 2024 1.880 1.880 1.830 1.879 4,020 -0.01(-0.56%)
Apr 30, 2024 1.970 1.970 1.861 1.890 15,095 -0.08(-4.06%)
Apr 29, 2024 1.920 1.970 1.910 1.970 6,048 +0.03(+1.55%)
Apr 26, 2024 1.970 1.997 1.940 1.940 1,632 -0.02(-1.03%)
Apr 25, 2024 1.980 2.012 1.920 1.960 7,732 -0.01(-0.50%)
Apr 24, 2024 2.000 2.000 1.960 1.970 4,439 -0.02(-1.11%)
Apr 23, 2024 2.000 2.010 1.992 1.992 705 +0.04(+2.16%)
Apr 22, 2024 2.021 2.021 1.950 1.950 6,642 -0.05(-2.50%)
Apr 19, 2024 1.960 2.000 1.960 2.000 3,443 +0.03(+1.52%)
Apr 17, 2024 1.970 317 -0.02(-1.01%)
Apr 16, 2024 1.974 2.003 1.974 1.990 2,487 +0.00(+0.00%)
Apr 15, 2024 2.020 2.020 1.990 1.990 1,417 +0.01(+0.51%)
Apr 12, 2024 2.036 2.036 1.980 1.980 4,836 -0.02(-1.00%)
Apr 11, 2024 2.020 2.070 2.000 2.000 12,153 -0.09(-4.31%)
Apr 10, 2024 2.040 2.160 2.030 2.090 13,128 +0.00(+0.00%)
Apr 09, 2024 2.090 2.210 2.020 2.090 69,131 +0.00(+0.00%)
Apr 08, 2024 2.050 2.090 2.030 2.090 33,009 +0.08(+3.98%)
Apr 05, 2024 1.990 2.010 1.990 2.010 977 -0.04(-1.71%)
Apr 04, 2024 2.055 2.055 2.000 2.045 7,746 -0.02(-0.73%)
Apr 03, 2024 2.090 2.090 2.050 2.060 1,938 -0.03(-1.44%)
Apr 02, 2024 2.030 2.090 2.030 2.090 1,552 +0.03(+1.70%)
Apr 01, 2024 2.010 2.080 2.010 2.055 3,242 -0.04(-2.14%)
Mar 28, 2024 2.030 2.100 2.030 2.100 590 +0.01(+0.48%)
Mar 27, 2024 2.061 2.090 2.025 2.090 3,768 +0.03(+1.46%)
Mar 26, 2024 1.980 2.060 1.957 2.060 4,320 +0.06(+3.00%)
Mar 25, 2024 2.050 2.075 1.960 2.000 19,974 -0.09(-4.31%)
Mar 22, 2024 2.050 2.090 2.035 2.090 5,422 +0.00(+0.00%)
Mar 21, 2024 2.010 2.090 2.000 2.090 12,085 +0.04(+1.95%)
Mar 20, 2024 2.160 2.202 2.000 2.050 30,359 -0.08(-3.76%)
Mar 19, 2024 2.190 2.192 2.020 2.130 30,967 -0.01(-0.47%)
Mar 18, 2024 2.130 2.250 2.040 2.140 39,600 +0.08(+3.88%)
Mar 15, 2024 2.330 2.369 2.030 2.060 83,175 -0.19(-8.44%)
Mar 14, 2024 1.990 2.360 1.950 2.250 197,740 +0.23(+11.39%)
Mar 13, 2024 1.950 2.060 1.850 2.020 25,743 +0.14(+7.45%)
Mar 12, 2024 1.920 1.950 1.880 1.880 4,122 -0.05(-2.59%)
Mar 11, 2024 1.920 1.930 1.910 1.930 1,954 +0.03(+1.58%)
Mar 08, 2024 1.930 1.950 1.900 1.900 8,085 -0.02(-1.04%)
Mar 07, 2024 1.950 1.950 1.893 1.920 8,139 -0.08(-4.00%)
Mar 06, 2024 1.910 2.000 1.910 2.000 1,074 +0.05(+2.56%)
Mar 05, 2024 1.940 1.950 1.940 1.950 1,440 -0.04(-2.24%)
Mar 04, 2024 1.990 2.000 1.900 1.995 3,521 +0.01(+0.74%)
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.