Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.882 +0.022 (+1.17%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 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 (%)
Dec 31, 2019 1.750 1.800 1.750 1.770 29,900 +0.00(+0.00%)
Dec 30, 2019 1.760 1.785 1.750 1.770 17,247 +0.01(+0.57%)
Dec 27, 2019 1.798 1.821 1.755 1.760 19,900 +0.01(+0.57%)
Dec 26, 2019 1.800 1.850 1.750 1.750 22,045 -0.05(-2.88%)
Dec 24, 2019 1.800 1.802 1.800 1.802 700 +0.02(+1.23%)
Dec 23, 2019 1.760 1.840 1.760 1.780 9,066 +0.02(+1.14%)
Dec 20, 2019 1.780 1.828 1.750 1.760 13,900 -0.04(-2.22%)
Dec 19, 2019 1.770 1.940 1.760 1.800 29,523 -0.01(-0.55%)
Dec 18, 2019 1.810 1.840 1.760 1.810 14,996 +0.05(+2.84%)
Dec 17, 2019 1.790 1.880 1.760 1.760 6,696 -0.03(-1.68%)
Dec 16, 2019 1.920 1.931 1.770 1.790 18,355 -0.09(-5.02%)
Dec 13, 2019 1.830 1.940 1.830 1.885 29,900 +0.09(+5.26%)
Dec 12, 2019 1.760 1.850 1.760 1.790 14,303 -0.02(-1.33%)
Dec 11, 2019 1.820 1.824 1.780 1.815 6,901 +0.01(+0.31%)
Dec 10, 2019 1.760 1.835 1.750 1.809 28,798 +0.03(+1.45%)
Dec 09, 2019 1.780 1.840 1.750 1.783 47,536 -0.01(-0.39%)
Dec 06, 2019 1.780 1.850 1.780 1.790 5,500 -0.00(-0.07%)
Dec 05, 2019 1.795 1.870 1.770 1.791 6,769 +0.00(+0.07%)
Dec 04, 2019 1.900 1.920 1.790 1.790 84,454 -0.10(-5.29%)
Dec 03, 2019 1.813 1.890 1.768 1.890 32,243 +0.08(+4.14%)
Dec 02, 2019 1.820 1.850 1.810 1.815 18,496 -0.03(-1.37%)
Nov 29, 2019 1.840 1.840 1.840 1.840 3,300 -0.05(-2.47%)
Nov 27, 2019 1.826 1.887 1.826 1.887 1,400 +0.03(+1.71%)
Nov 26, 2019 1.903 1.969 1.855 1.855 13,025 -0.05(-2.84%)
Nov 25, 2019 1.830 1.950 1.800 1.909 22,850 +0.04(+2.10%)
Nov 22, 2019 1.808 1.870 1.808 1.870 1,400 +0.00(+0.00%)
Nov 21, 2019 1.880 1.880 1.870 1.870 1,311 +0.01(+0.54%)
Nov 20, 2019 1.860 1.870 1.800 1.860 6,494 +0.01(+0.54%)
Nov 19, 2019 1.850 1.850 1.850 1.850 644 +0.00(+0.05%)
Nov 18, 2019 1.850 1.850 1.849 1.849 814 +0.04(+2.18%)
Nov 15, 2019 1.860 1.900 1.800 1.810 5,600 -0.08(-4.26%)
Nov 14, 2019 1.800 1.900 1.800 1.890 11,032 +0.09(+4.81%)
Nov 13, 2019 1.830 1.849 1.800 1.803 21,608 -0.03(-1.62%)
Nov 12, 2019 1.839 1.910 1.800 1.833 3,944 -0.02(-0.92%)
Nov 11, 2019 1.823 1.918 1.823 1.850 3,372 +0.02(+1.09%)
Nov 08, 2019 1.950 1.950 1.829 1.830 6,800 -0.05(-2.48%)
Nov 07, 2019 1.850 1.881 1.850 1.877 22,884 +0.00(+0.09%)
Nov 06, 2019 1.870 1.895 1.850 1.875 14,236 -0.03(-1.39%)
Nov 05, 2019 1.900 1.915 1.900 1.901 1,425 +0.07(+3.92%)
Nov 04, 2019 1.879 1.970 1.823 1.830 5,859 -0.04(-1.90%)
Nov 01, 2019 1.866 1.890 1.830 1.865 13,100 +0.04(+2.47%)
Oct 31, 2019 1.900 1.900 1.770 1.820 10,312 -0.06(-3.37%)
Oct 30, 2019 1.870 1.957 1.770 1.883 17,345 -0.03(-1.39%)
Oct 29, 2019 1.950 1.950 1.880 1.910 7,623 -0.03(-1.55%)
Oct 28, 2019 1.970 2.020 1.920 1.940 12,284 -0.03(-1.52%)
Oct 25, 2019 1.920 2.000 1.920 1.970 3,400 +0.00(+0.18%)
Oct 24, 2019 1.985 2.030 1.950 1.966 2,043 +0.01(+0.60%)
Oct 23, 2019 2.020 2.020 1.943 1.955 8,981 -0.04(-1.97%)
Oct 22, 2019 1.963 2.005 1.963 1.994 5,887 +0.00(+0.19%)
Oct 21, 2019 2.030 2.030 1.980 1.990 24,674 -0.05(-2.48%)
Oct 18, 2019 2.030 2.090 1.990 2.041 12,100 -0.05(-2.36%)
Oct 17, 2019 2.050 2.090 1.980 2.090 31,613 +0.00(+0.00%)
Oct 16, 2019 1.920 2.110 1.920 2.090 94,039 +0.03(+1.46%)
Oct 15, 2019 2.200 3.240 1.930 2.060 944,098 +0.05(+2.49%)
Oct 14, 2019 2.000 2.020 1.980 2.010 31,640 +0.01(+0.50%)
Oct 11, 2019 2.000 2.000 2.000 2.000 900 +0.00(+0.01%)
Oct 10, 2019 2.016 2.030 2.000 2.000 2,613 -0.02(-1.00%)
Oct 09, 2019 2.020 2.030 1.950 2.020 3,534 +0.04(+2.02%)
Oct 08, 2019 2.030 2.030 1.940 1.980 5,911 +0.01(+0.51%)
Oct 07, 2019 2.020 2.100 1.910 1.970 39,234 -0.10(-4.83%)
Oct 04, 2019 2.140 2.140 2.030 2.070 6,700 -0.05(-2.36%)
Oct 03, 2019 2.060 2.158 2.010 2.120 11,213 +0.05(+2.42%)
Oct 02, 2019 2.150 2.150 2.070 2.070 2,288 -0.11(-5.05%)
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.