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 +0.020 (+1.07%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 15, 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 (%)
Jan 30, 2003 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jan 29, 2003 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jan 23, 2003 1.553 1.553 1.553 1.553 637 -0.09(-5.44%)
Jan 22, 2003 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Jan 21, 2003 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Jan 17, 2003 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Jan 16, 2003 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Jan 15, 2003 1.642 1.642 1.642 1.642 637 +0.00(+0.00%)
Jan 14, 2003 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Jan 13, 2003 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Jan 10, 2003 1.642 1.642 1.642 1.642 212 +0.18(+12.58%)
Jan 09, 2003 1.501 1.501 1.459 1.459 1,062 -0.02(-1.59%)
Jan 08, 2003 1.482 1.482 1.482 1.482 212 +0.12(+8.62%)
Jan 07, 2003 1.365 1.365 1.365 1.365 1,062 +0.00(+0.00%)
Jan 06, 2003 1.365 1.365 1.365 1.365 425 +0.00(+0.00%)
Jan 02, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Dec 31, 2002 1.270 1.365 1.270 1.365 34,004 +0.07(+5.45%)
Dec 30, 2002 1.322 1.463 1.289 1.294 8,288 -0.09(-6.78%)
Dec 27, 2002 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Dec 26, 2002 1.412 1.412 1.388 1.388 2,337 -0.28(-16.90%)
Dec 24, 2002 1.336 1.670 1.336 1.670 15,939 -0.00(-0.03%)
Dec 23, 2002 1.671 1.671 1.671 1.671 0 +0.00(+0.00%)
Dec 20, 2002 1.671 1.671 1.670 1.671 850 +0.01(+0.88%)
Dec 19, 2002 1.656 1.656 1.656 1.656 212 -0.08(-4.86%)
Dec 18, 2002 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Dec 17, 2002 1.788 1.788 1.741 1.741 6,375 -0.05(-2.63%)
Dec 16, 2002 1.788 1.788 1.788 1.788 4,250 +0.00(+0.00%)
Dec 13, 2002 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Dec 12, 2002 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Dec 11, 2002 1.788 1.788 1.788 1.788 2,762 -0.08(-4.52%)
Dec 10, 2002 1.873 1.873 1.873 1.873 1,062 +0.00(+0.00%)
Dec 09, 2002 1.873 1.873 1.873 1.873 2,762 +0.00(+0.00%)
Dec 06, 2002 1.873 1.873 1.873 1.873 2,125 +0.11(+6.13%)
Dec 05, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Dec 04, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Dec 03, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Dec 02, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Nov 27, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Nov 26, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Nov 25, 2002 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Nov 22, 2002 1.774 1.774 1.764 1.764 5,100 -0.12(-6.25%)
Nov 21, 2002 1.873 1.882 1.873 1.882 1,487 +0.56(+42.86%)
Nov 19, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 18, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 15, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 14, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 13, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 12, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 11, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 08, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 07, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Nov 06, 2002 1.317 1.317 1.317 1.317 1,062 -0.01(-0.71%)
Nov 05, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 04, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 01, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 31, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 30, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 29, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 28, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 25, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 24, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Oct 23, 2002 1.327 1.327 1.327 1.327 212 +0.01(+0.68%)
Oct 22, 2002 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Oct 21, 2002 1.877 1.877 1.877 1.318 1,275 -0.61(-31.68%)
Oct 17, 2002 1.877 1.929 1.877 1.929 1,700 +0.05(+2.50%)
Oct 16, 2002 1.882 1.882 1.882 1.882 850 +0.59(+45.45%)
Oct 14, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Oct 11, 2002 1.614 1.614 1.294 1.294 2,975 -0.27(-17.17%)
Oct 10, 2002 2.108 2.108 2.070 1.562 10,201 -0.08(-5.14%)
Oct 08, 2002 1.647 1.647 1.647 1.647 2,125 +0.07(+4.48%)
Oct 07, 2002 1.576 1.576 1.576 1.576 425 +0.00(+0.00%)
Oct 04, 2002 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Oct 03, 2002 1.600 1.600 1.576 1.576 4,250 -0.02(-1.47%)
Oct 02, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 01, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 30, 2002 1.623 1.623 1.600 1.600 3,187 +0.02(+1.49%)
Sep 27, 2002 1.576 1.576 1.576 1.576 1,275 +0.02(+1.52%)
Sep 26, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Sep 25, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Sep 24, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Sep 23, 2002 1.506 1.553 1.506 1.553 1,912 +0.09(+6.45%)
Sep 20, 2002 1.459 1.459 1.459 1.459 1,275 +0.05(+3.68%)
Sep 19, 2002 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Sep 18, 2002 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Sep 17, 2002 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Sep 16, 2002 1.402 1.407 1.402 1.407 1,912 +0.00(+0.34%)
Sep 13, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 12, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 11, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 10, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 09, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 06, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 05, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 04, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 03, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Aug 30, 2002 1.402 1.402 1.402 1.402 212 +0.09(+7.19%)
Aug 29, 2002 1.285 1.308 1.285 1.308 2,337 +0.04(+2.96%)
Aug 28, 2002 1.270 1.270 1.270 1.270 212 +0.00(+0.00%)
Aug 27, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 26, 2002 1.270 1.270 1.270 1.270 212 +0.00(+0.37%)
Aug 23, 2002 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Aug 22, 2002 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Aug 21, 2002 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Aug 20, 2002 1.266 1.266 1.266 1.266 1,062 -0.00(-0.37%)
Aug 16, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 15, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 14, 2002 1.270 1.270 1.270 1.270 1,062 +0.00(+0.00%)
Aug 13, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 12, 2002 1.435 1.435 1.270 1.270 3,187 -0.14(-10.03%)
Aug 07, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Aug 06, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Aug 05, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Aug 02, 2002 1.412 1.412 1.412 1.412 637 -0.09(-6.22%)
Aug 01, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Jul 31, 2002 1.506 1.506 1.506 1.506 637 +0.21(+16.36%)
Jul 30, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jul 29, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jul 26, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jul 25, 2002 1.294 1.294 1.294 1.294 212 -0.07(-5.17%)
Jul 24, 2002 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jul 23, 2002 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jul 22, 2002 1.365 1.365 1.365 1.365 637 -0.05(-3.33%)
Jul 19, 2002 1.412 1.412 1.412 1.412 425 -0.00(-0.03%)
Jul 17, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Jul 12, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Jul 11, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Jul 10, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Jul 09, 2002 1.506 1.506 1.412 1.412 2,337 +0.09(+7.18%)
Jul 08, 2002 1.365 1.365 1.317 1.317 3,400 -0.02(-1.75%)
Jul 05, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Jul 04, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Jul 03, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Jul 02, 2002 1.341 1.341 1.341 1.341 212 -0.02(-1.72%)
Jul 01, 2002 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jun 28, 2002 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jun 27, 2002 1.365 1.365 1.365 1.365 3,400 +0.09(+7.41%)
Jun 26, 2002 1.270 1.270 1.270 1.270 212 -0.21(-14.29%)
Jun 25, 2002 1.482 1.482 1.482 1.482 0 +0.15(+10.92%)
Jun 21, 2002 1.317 1.336 1.317 1.336 38,042 +0.02(+1.43%)
Jun 20, 2002 1.317 1.317 1.317 1.317 425 -0.00(-0.04%)
Jun 19, 2002 1.317 1.318 1.317 1.318 3,187 +0.00(+0.04%)
Jun 18, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 17, 2002 1.317 1.317 1.317 1.317 637 -0.09(-6.67%)
Jun 14, 2002 1.390 1.412 1.294 1.412 7,226 +0.02(+1.66%)
Jun 12, 2002 1.389 1.389 1.389 1.389 637 -0.02(-1.63%)
Jun 11, 2002 1.534 1.534 1.412 1.412 3,400 -0.14(-9.09%)
Jun 10, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jun 07, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jun 06, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jun 05, 2002 1.553 1.553 1.553 1.553 3,400 +0.02(+1.54%)
May 31, 2002 1.529 1.529 1.529 1.529 0 +0.00(+0.00%)
May 28, 2002 1.529 1.529 1.529 1.529 425 +0.00(+0.00%)
May 27, 2002 1.529 1.529 1.529 1.529 0 +0.00(+0.00%)
May 24, 2002 1.529 1.529 1.529 1.529 0 +0.00(+0.00%)
May 23, 2002 1.529 1.529 1.529 1.529 212 -0.00(-0.31%)
May 22, 2002 1.529 1.534 1.529 1.534 850 +0.00(+0.31%)
May 21, 2002 1.529 1.529 1.529 1.529 1,275 -0.07(-4.41%)
May 20, 2002 1.623 1.623 1.600 1.600 1,700 +0.07(+4.61%)
May 17, 2002 1.529 1.529 1.529 1.529 1,062 -0.09(-5.80%)
May 16, 2002 1.623 1.623 1.623 1.623 1,700 +0.02(+1.50%)
May 15, 2002 1.599 1.599 1.599 1.599 637 -0.02(-1.45%)
May 14, 2002 1.623 1.623 1.623 1.623 1,700 -0.00(-0.03%)
May 13, 2002 1.623 1.623 1.623 1.623 212 +0.09(+6.15%)
May 10, 2002 1.524 1.529 1.524 1.529 4,463 +0.00(+0.00%)
May 09, 2002 1.529 1.529 1.529 1.529 0 +0.00(+0.00%)
May 08, 2002 1.553 1.553 1.529 1.529 2,762 +0.07(+4.84%)
May 07, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
May 06, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
May 03, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
May 02, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
May 01, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 30, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 29, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 26, 2002 1.459 1.459 1.459 1.459 425 +0.02(+1.64%)
Apr 25, 2002 1.435 1.435 1.435 1.435 0 +0.00(+0.00%)
Apr 24, 2002 1.435 1.435 1.435 1.435 10,626 +0.02(+1.67%)
Apr 23, 2002 1.419 1.419 1.412 1.412 850 +0.00(+0.00%)
Apr 22, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Apr 19, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Apr 18, 2002 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Apr 17, 2002 1.412 1.412 1.412 1.412 1,275 +0.00(+0.00%)
Apr 16, 2002 1.435 1.435 1.412 1.412 8,713 -0.05(-3.23%)
Apr 15, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 12, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 11, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 10, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 09, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 08, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 05, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 04, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 03, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 02, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 01, 2002 1.459 1.459 1.459 1.459 4,250 -0.00(-0.03%)
Mar 29, 2002 1.459 1.459 1.459 1.459 212 +0.00(+0.00%)
Mar 28, 2002 1.459 1.459 1.459 1.459 212 -0.05(-3.09%)
Mar 27, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Mar 26, 2002 1.499 1.529 1.499 1.506 2,125 +0.05(+3.23%)
Mar 25, 2002 1.435 1.459 1.435 1.459 1,700 +0.09(+6.90%)
Mar 22, 2002 1.365 1.365 1.365 1.365 1,912 -0.05(-3.33%)
Mar 21, 2002 1.350 1.412 1.350 1.412 2,337 -0.03(-1.96%)
Mar 20, 2002 1.435 1.440 1.435 1.440 850 +0.10(+7.37%)
Mar 19, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Mar 18, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Mar 15, 2002 1.341 1.341 1.341 1.341 6,163 -0.09(-6.56%)
Mar 14, 2002 1.435 1.435 1.435 1.435 0 +0.00(+0.00%)
Mar 13, 2002 1.435 1.435 1.435 1.435 0 +0.00(+0.00%)
Mar 12, 2002 1.435 1.435 1.435 1.435 0 +0.00(+0.00%)
Mar 11, 2002 1.435 1.435 1.435 1.435 425 +0.02(+1.67%)
Mar 08, 2002 1.242 1.412 1.106 1.412 9,138 +0.17(+14.07%)
Mar 07, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 06, 2002 1.223 1.237 1.223 1.237 850 +0.04(+3.14%)
Mar 05, 2002 1.035 1.106 1.035 1.200 9,351 +0.16(+15.91%)
Mar 04, 2002 1.035 1.035 1.035 1.035 2,550 +0.07(+7.32%)
Mar 01, 2002 1.035 1.035 0.9646 0.9646 11,689 -0.07(-6.82%)
Feb 28, 2002 1.035 1.035 1.035 1.035 2,550 +0.05(+4.76%)
Feb 27, 2002 0.9363 0.9881 0.9363 0.9881 22,528 +0.07(+7.69%)
Feb 26, 2002 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 25, 2002 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 22, 2002 0.8940 0.9175 0.8940 0.9175 1,487 +0.06(+6.56%)
Feb 21, 2002 0.8611 0.8611 0.8611 0.8611 0 +0.00(+0.00%)
Feb 20, 2002 0.8611 0.8611 0.8611 0.8611 0 +0.00(+0.00%)
Feb 19, 2002 0.8893 0.8893 0.8611 0.8611 8,926 +0.01(+1.67%)
Feb 18, 2002 0.8375 0.8469 0.8375 0.8469 24,866 +0.00(+0.00%)
Feb 15, 2002 0.8375 0.8469 0.8375 0.8469 24,866 +0.02(+2.27%)
Feb 14, 2002 0.8281 0.8281 0.8281 0.8281 212 +0.05(+6.67%)
Feb 13, 2002 0.7764 0.7764 0.7764 0.7764 0 +0.00(+0.00%)
Feb 12, 2002 0.7764 0.7764 0.7764 0.7764 1,700 -0.07(-8.33%)
Feb 11, 2002 0.8469 0.8469 0.8469 0.8469 2,125 +0.07(+9.09%)
Feb 08, 2002 0.7764 0.7764 0.7764 0.7764 212 +0.00(+0.00%)
Feb 07, 2002 0.7764 0.7764 0.7764 0.7764 0 +0.00(+0.00%)
Feb 06, 2002 0.7764 0.7764 0.7764 0.7764 0 +0.00(+0.00%)
Feb 05, 2002 0.7764 0.7764 0.7764 0.7764 0 +0.00(+0.00%)
Feb 04, 2002 0.7764 0.7764 0.7764 0.7764 0 +0.00(+0.00%)
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.