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 )

1.960 -0.010 (-0.50%)
Streaming Delayed Price Updated: 3:41 PM 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 31, 2018 2.951 2.951 2.950 2.950 1,904 -0.00(-0.11%)
Jan 30, 2018 3.050 2.950 2.953 2.953 2,055 +0.00(+0.11%)
Jan 29, 2018 3.250 3.250 2.950 2.950 8,946 -0.15(-4.84%)
Jan 26, 2018 3.010 3.151 2.959 3.100 20,877 +0.10(+3.33%)
Jan 25, 2018 3.000 3.000 2.950 3.000 4,538 +0.00(+0.00%)
Jan 24, 2018 3.015 3.050 2.982 3.000 13,404 +0.00(+0.00%)
Jan 23, 2018 2.950 3.000 2.940 3.000 12,030 +0.05(+1.69%)
Jan 22, 2018 2.900 3.000 2.900 2.950 2,734 +0.05(+1.61%)
Jan 19, 2018 3.053 3.053 2.850 2.903 5,632 -0.12(-4.02%)
Jan 18, 2018 2.950 3.100 2.908 3.025 8,314 +0.07(+2.54%)
Jan 17, 2018 2.800 3.150 2.800 2.950 63,298 +0.10(+3.51%)
Jan 16, 2018 2.935 3.000 2.800 2.850 24,223 -0.05(-1.73%)
Jan 12, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 11, 2018 3.000 3.000 3.000 3.000 286 +0.00(+0.00%)
Jan 10, 2018 3.000 3.000 3.000 4,278 +0.00(+0.00%)
Jan 09, 2018 3.000 3.050 2.966 3.000 7,185 -0.10(-3.22%)
Jan 08, 2018 2.962 3.100 2.950 3.100 3,021 +0.10(+3.33%)
Jan 05, 2018 2.983 3.000 2.983 3.000 1,099 +0.00(+0.00%)
Jan 04, 2018 3.050 3.150 2.947 3.000 13,596 -0.15(-4.76%)
Jan 03, 2018 3.063 3.150 3.050 3.150 10,043 +0.05(+1.61%)
Jan 02, 2018 3.000 3.200 3.000 3.100 8,892 +0.12(+3.90%)
Dec 29, 2017 2.984 2.984 2.984 0 -0.02(-0.54%)
Dec 28, 2017 2.981 3.000 2.900 3.000 2,168 +0.00(+0.00%)
Dec 27, 2017 2.965 3.100 2.950 3.000 8,710 -0.05(-1.64%)
Dec 26, 2017 3.000 3.050 2.959 3.050 598 +0.05(+1.67%)
Dec 22, 2017 2.850 3.050 2.850 3.000 17,453 +0.15(+5.26%)
Dec 21, 2017 2.864 2.892 2.850 2.850 6,131 +0.00(+0.00%)
Dec 20, 2017 2.900 2.949 2.800 2.850 21,168 +0.05(+1.79%)
Dec 19, 2017 2.950 2.950 2.700 2.800 19,676 -0.16(-5.56%)
Dec 18, 2017 2.900 2.965 2.800 2.965 11,584 +0.09(+3.08%)
Dec 15, 2017 3.100 3.100 2.876 2.876 11,979 -0.17(-5.70%)
Dec 14, 2017 3.000 3.150 3.000 3.050 14,740 +0.14(+4.65%)
Dec 13, 2017 2.851 3.085 2.851 2.914 17,375 +0.06(+2.26%)
Dec 12, 2017 3.262 3.262 2.850 2.850 77,869 -0.15(-5.00%)
Dec 11, 2017 2.965 3.400 2.965 3.000 91,210 +0.05(+1.69%)
Dec 08, 2017 2.800 3.200 2.766 2.950 77,738 +0.20(+7.27%)
Dec 07, 2017 2.850 2.850 2.731 2.750 13,961 -0.00(-0.00%)
Dec 06, 2017 2.850 2.850 2.701 2.750 13,727 -0.05(-1.79%)
Dec 05, 2017 2.950 2.950 2.800 2.800 10,041 -0.10(-3.44%)
Dec 04, 2017 2.750 3.100 2.719 2.900 165,820 +0.17(+6.41%)
Dec 01, 2017 2.800 2.800 2.700 2.725 19,025 +0.02(+0.92%)
Nov 30, 2017 2.700 2.709 2.675 2.700 9,888 +0.02(+0.83%)
Nov 29, 2017 2.750 2.750 2.650 2.678 3,126 -0.07(-2.61%)
Nov 28, 2017 2.750 2.793 2.744 2.750 5,011 +0.05(+1.85%)
Nov 27, 2017 2.700 2.700 2.651 2.700 2,342 -0.05(-1.81%)
Nov 24, 2017 2.800 2.850 2.700 2.750 2,990 -0.05(-1.79%)
Nov 22, 2017 2.750 2.843 2.700 2.800 16,440 +0.05(+1.82%)
Nov 21, 2017 2.800 2.850 2.700 2.750 27,675 -0.05(-1.79%)
Nov 20, 2017 2.600 3.100 2.600 2.800 176,585 +0.25(+9.80%)
Nov 17, 2017 2.550 2.591 2.500 2.550 12,894 +0.05(+2.00%)
Nov 16, 2017 2.550 2.625 2.500 2.500 81,485 -0.05(-1.96%)
Nov 15, 2017 2.549 2.600 2.475 2.550 78,445 +0.05(+2.00%)
Nov 14, 2017 2.500 2.550 2.500 2.500 31,128 -0.05(-1.96%)
Nov 13, 2017 2.567 2.596 2.500 2.550 2,280 +0.00(+0.00%)
Nov 10, 2017 2.550 2.650 2.486 2.550 41,915 +0.00(+0.00%)
Nov 09, 2017 2.550 2.600 2.452 2.550 50,070 +0.00(+0.00%)
Nov 08, 2017 2.700 2.700 2.550 2.550 20,461 -0.05(-1.92%)
Nov 07, 2017 2.550 2.600 2.550 2.600 5,907 +0.05(+1.96%)
Nov 06, 2017 2.700 2.700 2.550 2.550 15,211 -0.10(-3.77%)
Nov 03, 2017 2.550 2.699 2.415 2.650 12,969 -0.02(-0.93%)
Nov 02, 2017 2.684 2.684 2.675 2.675 2,566 +0.12(+4.90%)
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.