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 )

1.980 +0.010 (+0.51%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 25, 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 29, 2016 2.650 3.000 2.650 2.810 4,528 -0.06(-2.09%)
Jan 27, 2016 2.570 2.870 2.870 2.870 42 +0.15(+5.32%)
Jan 26, 2016 2.950 2.990 2.560 2.725 6,488 -0.15(-5.05%)
Jan 25, 2016 2.940 2.950 2.540 2.870 6,358 +0.13(+4.74%)
Jan 22, 2016 2.650 2.750 2.600 2.740 11,634 +0.13(+4.98%)
Jan 21, 2016 2.590 2.610 2.590 2.610 6,318 +0.03(+1.16%)
Jan 19, 2016 2.800 2.580 2.580 2.580 14 -0.18(-6.52%)
Jan 15, 2016 2.800 2.760 2.760 2.760 6,800 +0.00(+0.00%)
Jan 14, 2016 2.800 2.800 2.760 2.760 4,216 -0.01(-0.36%)
Jan 13, 2016 2.850 2.967 2.760 2.770 5,700 +0.01(+0.36%)
Jan 12, 2016 2.903 2.980 2.760 2.760 2,222 -0.10(-3.42%)
Jan 11, 2016 2.760 2.858 2.760 2.858 737 -0.07(-2.47%)
Jan 08, 2016 2.800 3.020 2.790 2.930 5,518 -0.14(-4.56%)
Jan 07, 2016 3.185 3.185 3.010 3.070 1,672 +0.06(+1.99%)
Jan 05, 2016 3.010 3.010 3.010 3.010 400 -0.08(-2.59%)
Jan 04, 2016 3.150 3.300 3.040 3.090 6,308 -0.01(-0.32%)
Dec 31, 2015 2.780 3.100 3.100 3.100 11,400 +0.22(+7.64%)
Dec 30, 2015 2.650 2.960 2.650 2.880 17,341 +0.18(+6.67%)
Dec 29, 2015 2.600 2.700 2.580 2.700 26,429 +0.09(+3.35%)
Dec 28, 2015 2.550 2.670 2.550 2.613 4,918 +0.01(+0.48%)
Dec 24, 2015 2.550 2.600 2.600 2.600 4,000 +0.10(+4.00%)
Dec 23, 2015 2.689 2.689 2.500 2.500 6,075 -0.10(-3.85%)
Dec 22, 2015 2.550 2.649 2.500 2.600 4,005 -0.15(-5.42%)
Dec 21, 2015 2.600 2.749 2.600 2.749 922 +0.15(+5.73%)
Dec 18, 2015 2.800 2.900 2.560 2.600 16,811 -0.16(-5.80%)
Dec 17, 2015 2.800 2.820 2.760 2.760 2,676 -0.04(-1.42%)
Dec 16, 2015 2.870 2.900 2.800 2.800 5,927 -0.07(-2.57%)
Dec 15, 2015 2.874 2.874 2.874 2.874 228 +0.00(+0.14%)
Dec 14, 2015 2.850 2.870 2.800 2.870 4,100 +0.06(+2.14%)
Dec 11, 2015 2.920 2.920 2.800 2.810 13,490 -0.10(-3.48%)
Dec 10, 2015 2.980 2.980 2.911 2.911 2,183 +0.00(+0.05%)
Dec 09, 2015 2.990 2.990 2.910 2.910 5,749 -0.08(-2.68%)
Dec 08, 2015 2.920 3.000 2.920 2.990 3,712 -0.03(-0.99%)
Dec 07, 2015 3.020 3.020 3.020 3.020 235 -0.00(-0.00%)
Dec 04, 2015 3.020 3.020 3.020 3.020 462 -0.07(-2.26%)
Dec 03, 2015 3.090 3.090 3.090 3.090 820 +0.02(+0.65%)
Dec 02, 2015 3.100 3.100 3.070 3.070 1,264 -0.02(-0.65%)
Dec 01, 2015 3.080 3.100 3.060 3.090 5,229 +0.05(+1.71%)
Nov 30, 2015 3.120 3.120 3.038 3.038 2,422 -0.05(-1.49%)
Nov 25, 2015 3.080 3.084 3.084 3.084 500 -0.13(-3.93%)
Nov 20, 2015 3.210 3.210 3.002 3.210 2,351 -0.01(-0.31%)
Nov 19, 2015 3.000 3.220 3.000 3.220 1,461 +0.22(+7.33%)
Nov 18, 2015 3.010 3.100 3.000 3.000 3,965 -0.12(-3.85%)
Nov 17, 2015 3.100 3.120 3.100 3.120 636 +0.09(+3.00%)
Nov 16, 2015 3.240 3.240 3.029 3.029 1,802 -0.04(-1.30%)
Nov 13, 2015 3.050 3.069 3.050 3.069 1,107 +0.06(+1.96%)
Nov 12, 2015 3.070 3.070 2.950 3.010 4,170 +0.02(+0.80%)
Nov 11, 2015 2.970 2.986 2.960 2.986 2,500 -0.02(-0.79%)
Nov 09, 2015 3.000 3.010 3.010 3.010 80 +0.00(+0.00%)
Nov 06, 2015 3.020 3.020 3.000 3.010 2,063 -0.01(-0.46%)
Nov 05, 2015 3.100 3.100 3.024 3.024 707 -0.06(-1.92%)
Nov 04, 2015 3.080 3.083 3.080 3.083 500 +0.04(+1.42%)
Nov 03, 2015 3.103 3.103 3.040 3.040 2,550 -0.15(-4.70%)
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.