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, 2006 2.870 2.771 2.753 2.771 3,187 -0.10(-3.44%)
Feb 27, 2006 2.941 2.941 2.691 2.870 20,398 +0.03(+1.16%)
Feb 24, 2006 2.710 2.837 2.705 2.837 5,525 +0.08(+3.08%)
Feb 23, 2006 2.828 2.828 2.753 2.753 5,313 +0.08(+2.81%)
Feb 22, 2006 2.847 2.847 2.677 2.677 15,089 -0.16(-5.48%)
Feb 21, 2006 2.828 2.833 2.828 2.833 637 -0.02(-0.66%)
Feb 17, 2006 2.851 2.870 2.828 2.851 6,764 -0.04(-1.46%)
Feb 16, 2006 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Feb 15, 2006 2.917 2.917 2.894 2.894 3,141 -0.08(-2.69%)
Feb 14, 2006 2.804 2.974 2.804 2.974 5,432 +0.19(+6.76%)
Feb 13, 2006 2.720 3.025 2.720 2.785 7,978 -0.18(-6.18%)
Feb 10, 2006 2.978 3.011 2.939 2.969 6,163 -0.00(-0.16%)
Feb 09, 2006 2.964 2.974 2.964 2.974 4,042 +0.15(+5.16%)
Feb 08, 2006 2.828 2.828 2.828 2.828 0 +0.00(+0.00%)
Feb 07, 2006 2.941 2.941 2.828 2.828 1,810 -0.12(-4.22%)
Feb 06, 2006 2.955 2.978 2.941 2.953 6,165 -0.02(-0.52%)
Feb 03, 2006 3.058 3.105 2.968 2.968 6,800 -0.09(-2.96%)
Feb 02, 2006 3.143 3.143 3.011 3.058 7,013 -0.04(-1.22%)
Feb 01, 2006 3.058 3.152 3.011 3.096 16,534 +0.04(+1.23%)
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%)
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.