Skip to main content
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 30, 2015 3.738 3.738 3.550 3.730 1,310 -0.05(-1.32%)
Sep 28, 2015 3.600 3.780 3.780 3.780 89 +0.17(+4.71%)
Sep 25, 2015 3.827 3.830 3.610 3.610 2,144 -0.03(-0.82%)
Sep 24, 2015 3.780 3.868 3.640 3.640 413 -0.15(-3.96%)
Sep 23, 2015 3.810 3.810 3.611 3.790 673 -0.02(-0.41%)
Sep 22, 2015 3.600 3.810 3.600 3.806 1,749 +0.04(+1.02%)
Sep 21, 2015 3.870 3.880 3.700 3.767 3,673 -0.11(-2.93%)
Sep 18, 2015 3.880 4.050 3.880 3.881 748 -0.01(-0.23%)
Sep 17, 2015 3.930 3.930 3.890 3.890 700 -0.03(-0.87%)
Sep 16, 2015 4.070 4.090 3.924 3.924 1,207 +0.02(+0.63%)
Sep 15, 2015 3.880 4.100 3.880 3.900 610 -0.23(-5.57%)
Sep 14, 2015 3.875 4.390 3.875 4.130 3,912 +0.27(+6.99%)
Sep 11, 2015 3.850 3.920 3.850 3.860 2,754 +0.00(+0.00%)
Sep 10, 2015 3.903 3.910 3.850 3.860 13,808 -0.08(-2.04%)
Sep 09, 2015 3.900 3.940 3.900 3.940 6,468 -0.05(-1.24%)
Sep 08, 2015 4.020 4.020 3.990 3.990 702 +0.03(+0.76%)
Sep 04, 2015 4.040 3.960 3.960 3.960 4,600 -0.06(-1.49%)
Sep 03, 2015 4.110 4.110 4.010 4.020 2,673 +0.04(+1.01%)
Sep 02, 2015 4.260 4.260 3.970 3.980 9,439 +0.03(+0.76%)
Sep 01, 2015 4.180 4.180 3.929 3.950 14,419 -0.26(-6.18%)
Aug 31, 2015 4.250 4.300 4.200 4.210 3,465 -0.06(-1.41%)
Aug 28, 2015 4.370 4.370 4.250 4.270 1,660 -0.06(-1.39%)
Aug 27, 2015 4.330 4.330 4.330 4.330 693 +0.05(+1.17%)
Aug 26, 2015 4.270 4.396 4.270 4.280 3,672 -0.09(-2.06%)
Aug 25, 2015 4.350 4.370 4.310 4.370 416 +0.08(+1.86%)
Aug 24, 2015 4.300 4.410 4.270 4.290 5,435 -0.13(-3.04%)
Aug 21, 2015 4.400 4.430 4.340 4.425 3,340 +0.01(+0.33%)
Aug 20, 2015 4.510 4.510 4.410 4.410 400 -0.10(-2.22%)
Aug 19, 2015 4.510 4.510 4.510 4.510 200 +0.02(+0.45%)
Aug 18, 2015 4.460 4.518 4.438 4.490 2,934 +0.08(+1.81%)
Aug 17, 2015 4.440 4.440 4.410 4.410 1,429 -0.11(-2.43%)
Aug 14, 2015 4.420 4.520 4.410 4.520 2,651 +0.10(+2.26%)
Aug 13, 2015 4.450 4.450 4.420 4.420 1,707 -0.03(-0.67%)
Aug 12, 2015 4.450 4.450 4.400 4.450 1,800 -0.08(-1.77%)
Aug 11, 2015 4.530 4.530 4.530 4.530 2,062 -0.01(-0.22%)
Aug 10, 2015 4.480 4.540 4.480 4.540 2,002 +0.06(+1.34%)
Aug 07, 2015 4.450 4.480 4.450 4.480 2,958 +0.00(+0.00%)
Aug 06, 2015 4.490 4.490 4.450 4.480 2,122 +0.02(+0.45%)
Aug 05, 2015 4.550 4.570 4.460 4.460 2,864 -0.11(-2.37%)
Aug 04, 2015 4.540 4.568 4.540 4.568 4,121 -0.00(-0.04%)
Aug 03, 2015 4.580 4.590 4.540 4.570 2,063 +0.02(+0.44%)
Jul 31, 2015 4.600 4.600 4.540 4.550 10,215 -0.07(-1.52%)
Jul 30, 2015 4.600 4.630 4.600 4.620 1,444 +0.03(+0.65%)
Jul 29, 2015 4.590 4.600 4.590 4.590 3,036 +0.00(+0.00%)
Jul 28, 2015 4.590 4.620 4.590 4.590 1,081 -0.05(-1.08%)
Jul 27, 2015 4.590 4.650 4.590 4.640 4,882 +0.03(+0.65%)
Jul 24, 2015 4.650 4.668 4.610 4.610 6,781 -0.09(-1.91%)
Jul 23, 2015 4.610 4.750 4.605 4.700 1,148 +0.07(+1.51%)
Jul 22, 2015 4.610 4.810 4.610 4.630 3,650 -0.18(-3.74%)
Jul 21, 2015 4.610 4.810 4.600 4.810 8,666 +0.12(+2.56%)
Jul 20, 2015 4.620 4.900 4.590 4.690 68,500 +0.10(+2.18%)
Jul 17, 2015 4.900 5.100 4.570 4.590 30,812 -0.26(-5.36%)
Jul 16, 2015 4.670 5.260 4.540 4.850 143,428 +0.09(+1.89%)
Jul 15, 2015 4.700 4.770 4.670 4.760 5,801 +0.04(+0.85%)
Jul 14, 2015 4.724 4.724 4.720 4.720 201 -0.06(-1.25%)
Jul 13, 2015 4.690 4.780 4.690 4.780 1,600 +0.09(+1.92%)
Jul 10, 2015 4.710 4.710 4.670 4.690 975 -0.01(-0.21%)
Jul 09, 2015 4.670 4.700 4.670 4.700 1,721 +0.00(+0.00%)
Jul 08, 2015 4.670 4.700 4.670 4.700 6,879 -0.05(-1.05%)
Jul 07, 2015 4.670 4.750 4.670 4.750 5,987 +0.04(+0.85%)
Jul 06, 2015 4.580 4.840 4.580 4.710 3,060 -0.04(-0.78%)
Jul 02, 2015 4.560 4.747 4.747 4.747 3,900 +0.15(+3.20%)
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.