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 (%)
Feb 28, 2019 2.110 2.240 2.110 2.150 42,227 +0.00(+0.00%)
Feb 27, 2019 2.110 2.230 2.070 2.150 74,075 +0.02(+0.94%)
Feb 26, 2019 2.080 2.250 2.080 2.130 65,723 -0.10(-4.48%)
Feb 25, 2019 2.151 2.240 2.126 2.230 55,598 -0.01(-0.45%)
Feb 22, 2019 2.180 2.260 2.100 2.240 95,000 +0.11(+5.16%)
Feb 21, 2019 2.200 2.240 2.050 2.130 134,748 -0.12(-5.33%)
Feb 20, 2019 2.410 2.500 2.180 2.250 446,445 -0.41(-15.41%)
Feb 19, 2019 3.480 3.810 2.400 2.660 8,691,410 +0.73(+37.82%)
Feb 15, 2019 1.980 1.980 1.920 1.930 1,600 +0.00(+0.00%)
Feb 14, 2019 1.929 1.930 1.929 1.930 1,529 -0.01(-0.52%)
Feb 13, 2019 1.920 1.980 1.920 1.940 4,754 -0.01(-0.50%)
Feb 12, 2019 1.940 1.950 1.920 1.950 1,454 +0.02(+1.02%)
Feb 11, 2019 1.930 1.930 1.930 1.930 179 -0.06(-3.02%)
Feb 08, 2019 1.950 2.070 1.930 1.990 9,800 +0.04(+2.04%)
Feb 07, 2019 1.990 1.995 1.940 1.950 1,533 +0.00(+0.01%)
Feb 06, 2019 1.980 1.980 1.950 1.950 3,831 -0.02(-1.02%)
Feb 05, 2019 1.960 1.980 1.960 1.970 2,973 -0.07(-3.43%)
Feb 04, 2019 1.920 2.043 1.920 2.040 2,338 +0.15(+7.94%)
Feb 01, 2019 1.970 1.980 1.890 1.890 2,900 -0.01(-0.53%)
Jan 31, 2019 1.876 1.900 1.876 1.900 779 +0.00(+0.00%)
Jan 30, 2019 1.900 1.900 1.880 1.900 3,570 +0.03(+1.60%)
Jan 29, 2019 1.940 1.950 1.860 1.870 5,808 +0.02(+1.08%)
Jan 28, 2019 1.896 1.974 1.850 1.850 9,076 -0.16(-7.96%)
Jan 25, 2019 1.990 2.070 1.990 2.010 2,000 +0.01(+0.62%)
Jan 24, 2019 2.000 2.000 1.968 1.998 1,996 -0.06(-2.73%)
Jan 23, 2019 2.054 2.054 2.054 2.054 468 +0.04(+2.17%)
Jan 22, 2019 2.010 2.010 2.010 2.010 2,791 -0.06(-2.90%)
Jan 18, 2019 2.070 2.070 2.070 2.070 300 +0.09(+4.55%)
Jan 17, 2019 2.000 2.056 1.976 1.980 12,002 -0.03(-1.49%)
Jan 16, 2019 2.003 2.010 2.003 2.010 1,004 -0.13(-6.03%)
Jan 15, 2019 2.139 2.139 2.139 2.139 539 +0.14(+7.09%)
Jan 14, 2019 1.972 2.100 1.972 1.997 12,488 +0.04(+1.91%)
Jan 11, 2019 1.970 1.970 1.960 1.960 200 -0.04(-2.00%)
Jan 10, 2019 1.956 2.100 1.956 2.000 9,771 +0.08(+4.36%)
Jan 09, 2019 1.993 2.000 1.916 1.916 12,496 -0.08(-4.18%)
Jan 08, 2019 1.980 2.000 1.930 2.000 4,004 +0.02(+1.01%)
Jan 07, 2019 2.030 2.030 1.980 1.980 3,784 -0.05(-2.46%)
Jan 04, 2019 2.030 2.050 2.030 2.030 3,600 -0.02(-0.98%)
Jan 03, 2019 2.047 2.047 2.050 42 +0.00(+0.13%)
Jan 02, 2019 1.890 2.047 1.890 2.047 803 +0.05(+2.37%)
Dec 31, 2018 1.890 2.100 1.890 2.000 4,800 +0.06(+3.09%)
Dec 28, 2018 1.980 2.080 1.920 1.940 13,700 -0.06(-3.00%)
Dec 27, 2018 1.930 2.186 1.930 2.000 998 -0.01(-0.50%)
Dec 26, 2018 2.001 2.059 2.001 2.010 6,772 -0.04(-1.95%)
Dec 24, 2018 2.060 2.060 2.050 2.050 2,700 -0.06(-2.84%)
Dec 21, 2018 2.260 2.260 2.070 2.110 202,700 -0.14(-6.25%)
Dec 20, 2018 2.290 2.290 2.250 2.251 11,840 -0.13(-5.44%)
Dec 19, 2018 2.380 2.380 2.380 2.380 113 +0.11(+4.85%)
Dec 18, 2018 2.250 2.319 2.250 2.270 8,650 -0.02(-0.87%)
Dec 17, 2018 2.250 2.290 2.250 2.290 4,538 +0.04(+1.78%)
Dec 14, 2018 2.250 2.330 2.250 2.250 9,800 -0.09(-3.71%)
Dec 13, 2018 2.410 2.465 2.337 2.337 1,454 +0.04(+1.59%)
Dec 12, 2018 2.340 2.356 2.283 2.300 8,771 +0.00(+0.00%)
Dec 11, 2018 2.560 2.560 2.280 2.300 28,511 -0.19(-7.50%)
Dec 10, 2018 2.380 2.536 2.340 2.487 32,096 +0.22(+9.54%)
Dec 07, 2018 2.340 2.340 2.270 2.270 1,600 +0.01(+0.44%)
Dec 06, 2018 2.260 2.399 2.260 2.260 4,425 -0.03(-1.31%)
Dec 04, 2018 2.340 2.350 2.290 2.290 1,400 -0.01(-0.43%)
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.