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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 24, 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 31, 2006 3.101 3.101 2.993 3.058 9,842 +0.08(+2.69%)
Jan 30, 2006 2.941 3.082 2.875 2.978 39,955 +0.11(+3.77%)
Jan 27, 2006 2.814 2.941 2.649 2.870 29,514 +0.06(+2.08%)
Jan 26, 2006 2.635 2.812 2.578 2.812 18,390 +0.18(+6.71%)
Jan 25, 2006 2.691 2.701 2.635 2.635 17,302 +0.01(+0.36%)
Jan 24, 2006 2.626 2.626 2.626 2.626 850 -0.02(-0.61%)
Jan 23, 2006 2.642 2.642 2.619 2.642 425 -0.02(-0.63%)
Jan 20, 2006 2.658 2.658 2.658 2.658 0 +0.00(+0.00%)
Jan 19, 2006 2.658 2.658 2.658 2.658 2,125 -0.02(-0.70%)
Jan 18, 2006 2.677 2.677 2.677 2.677 1,062 +0.04(+1.61%)
Jan 17, 2006 2.688 2.809 2.635 2.635 19,423 -0.17(-6.20%)
Jan 13, 2006 2.837 2.837 2.804 2.809 6,375 -0.06(-2.13%)
Jan 12, 2006 2.682 2.894 2.682 2.870 60,571 +0.19(+7.08%)
Jan 11, 2006 2.677 2.682 2.555 2.681 10,626 +0.12(+4.53%)
Jan 10, 2006 2.588 2.588 2.564 2.564 1,062 -0.05(-1.98%)
Jan 09, 2006 2.724 2.724 2.531 2.616 22,910 -0.01(-0.54%)
Jan 06, 2006 2.494 2.682 2.470 2.630 23,877 +0.03(+1.08%)
Jan 05, 2006 2.602 2.602 2.602 2.602 0 +0.00(+0.00%)
Jan 04, 2006 2.569 2.602 2.409 2.602 17,427 +0.04(+1.47%)
Jan 03, 2006 2.466 2.578 2.466 2.564 6,588 +0.07(+2.83%)
Dec 30, 2005 2.626 2.626 2.494 2.494 3,400 -0.05(-1.85%)
Dec 29, 2005 2.498 2.541 2.494 2.541 5,005 +0.00(+0.12%)
Dec 28, 2005 2.498 2.654 2.498 2.538 12,114 -0.01(-0.49%)
Dec 27, 2005 2.494 2.588 2.494 2.550 13,389 +0.01(+0.37%)
Dec 23, 2005 2.541 2.541 2.541 2.541 0 +0.00(+0.00%)
Dec 22, 2005 2.555 2.569 2.541 2.541 4,346 -0.07(-2.53%)
Dec 21, 2005 2.607 2.607 2.607 2.607 2,125 -0.00(-0.18%)
Dec 20, 2005 2.611 2.611 2.611 2.611 1,774 -0.01(-0.36%)
Dec 19, 2005 2.621 2.621 2.621 2.621 0 +0.00(+0.00%)
Dec 16, 2005 2.480 2.621 2.466 2.621 2,125 +0.03(+1.27%)
Dec 15, 2005 2.480 2.588 2.480 2.588 3,187 +0.02(+0.92%)
Dec 14, 2005 2.578 2.578 2.517 2.564 10,626 +0.09(+3.81%)
Dec 13, 2005 2.470 2.470 2.470 2.470 212 +0.00(+0.19%)
Dec 12, 2005 2.470 2.555 2.466 2.466 15,727 -0.08(-2.96%)
Dec 09, 2005 2.564 2.569 2.475 2.541 10,201 +0.00(+0.00%)
Dec 08, 2005 2.461 2.569 2.461 2.541 13,389 +0.14(+5.68%)
Dec 07, 2005 2.404 2.404 2.404 2.404 4,250 +0.00(+0.00%)
Dec 06, 2005 2.428 2.461 2.404 2.404 19,552 +0.05(+2.20%)
Dec 05, 2005 2.329 2.353 2.329 2.353 3,587 +0.11(+4.80%)
Dec 02, 2005 2.348 2.390 2.230 2.245 11,901 -0.02(-1.02%)
Dec 01, 2005 2.254 2.381 2.230 2.268 14,239 -0.01(-0.62%)
Nov 30, 2005 2.235 2.334 2.235 2.282 12,326 +0.03(+1.46%)
Nov 29, 2005 2.259 2.259 2.117 2.249 4,577 -0.01(-0.42%)
Nov 28, 2005 2.236 2.259 2.235 2.259 3,400 +0.03(+1.27%)
Nov 25, 2005 2.273 2.296 2.230 2.230 7,294 -0.08(-3.66%)
Nov 23, 2005 2.315 2.315 2.315 2.315 212 +0.10(+4.68%)
Nov 22, 2005 2.273 2.357 2.211 2.211 22,634 -0.06(-2.49%)
Nov 21, 2005 2.287 2.298 2.268 2.268 10,626 +0.00(+0.21%)
Nov 18, 2005 2.263 2.263 2.263 2.263 1,062 -0.06(-2.43%)
Nov 17, 2005 2.320 2.320 2.320 2.320 212 +0.03(+1.44%)
Nov 16, 2005 2.287 2.287 2.287 2.287 722 +0.00(+0.00%)
Nov 15, 2005 2.259 2.287 2.259 2.287 3,400 +0.03(+1.25%)
Nov 14, 2005 2.264 2.264 2.259 2.259 3,400 -0.09(-4.00%)
Nov 11, 2005 2.301 2.353 2.301 2.353 2,550 +0.09(+4.17%)
Nov 10, 2005 2.235 2.282 2.235 2.259 1,489 +0.04(+1.91%)
Nov 09, 2005 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Nov 08, 2005 2.240 2.395 2.197 2.216 21,482 +0.02(+1.07%)
Nov 07, 2005 2.400 2.400 2.193 2.193 7,438 -0.21(-8.63%)
Nov 04, 2005 2.400 2.400 2.400 2.400 1,062 +0.00(+0.20%)
Nov 03, 2005 2.395 2.395 2.395 2.395 0 +0.00(+0.00%)
Nov 02, 2005 2.348 2.470 2.183 2.395 12,460 +0.11(+4.95%)
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.