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

Art S Way MFG Company (NQ: ARTW )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.000 6.130 5.410 5.520 140,007 -0.45(-7.54%)
Mar 30, 2022 5.910 6.070 5.900 5.970 61,590 +0.11(+1.88%)
Mar 29, 2022 5.700 6.050 5.350 5.860 127,251 +0.02(+0.34%)
Mar 28, 2022 6.060 6.060 5.710 5.840 126,721 -0.17(-2.83%)
Mar 25, 2022 7.700 7.700 5.799 6.010 401,865 -1.30(-17.78%)
Mar 24, 2022 6.330 7.580 6.200 7.310 2,846,781 +1.05(+16.77%)
Mar 23, 2022 6.260 6.600 5.890 6.260 52,765 +0.00(+0.00%)
Mar 22, 2022 6.470 6.670 6.110 6.260 72,928 -0.11(-1.73%)
Mar 21, 2022 5.640 6.370 5.600 6.370 193,000 +0.82(+14.77%)
Mar 18, 2022 5.750 5.750 5.440 5.550 49,815 -0.08(-1.42%)
Mar 17, 2022 5.010 5.763 4.920 5.630 85,553 +0.67(+13.51%)
Mar 16, 2022 5.520 5.590 4.900 4.960 139,809 -0.64(-11.43%)
Mar 15, 2022 6.260 6.380 5.350 5.600 289,878 -0.75(-11.81%)
Mar 14, 2022 5.750 7.180 5.710 6.350 1,908,274 +0.60(+10.43%)
Mar 11, 2022 5.270 6.150 4.673 5.750 414,221 +0.59(+11.43%)
Mar 10, 2022 4.630 5.301 4.600 5.160 280,126 +0.54(+11.66%)
Mar 09, 2022 4.580 4.630 4.575 4.621 10,744 +0.04(+0.90%)
Mar 08, 2022 4.630 4.650 4.410 4.580 26,341 +0.06(+1.33%)
Mar 07, 2022 4.400 4.900 4.390 4.520 128,088 +0.15(+3.37%)
Mar 04, 2022 4.090 4.560 3.960 4.373 56,638 +0.28(+6.91%)
Mar 03, 2022 4.100 4.100 4.010 4.090 4,752 -0.01(-0.24%)
Mar 02, 2022 3.930 4.100 3.930 4.100 521 +0.10(+2.50%)
Mar 01, 2022 3.910 4.036 3.880 4.000 15,313 -0.06(-1.48%)
Feb 28, 2022 3.950 4.110 3.910 4.060 2,287 +0.14(+3.57%)
Feb 25, 2022 3.920 3.920 3.920 3.920 307 -0.08(-2.00%)
Feb 24, 2022 3.880 4.090 3.880 4.000 6,439 -0.06(-1.48%)
Feb 23, 2022 3.961 4.120 3.950 4.060 1,913 -0.10(-2.40%)
Feb 22, 2022 4.160 4.161 4.130 4.160 2,990 +0.00(+0.00%)
Feb 18, 2022 4.160 0 +0.13(+3.23%)
Feb 17, 2022 4.100 4.174 4.023 4.030 7,593 -0.16(-3.82%)
Feb 16, 2022 3.970 4.230 3.970 4.190 53,244 +0.15(+3.58%)
Feb 15, 2022 3.900 4.162 3.871 4.045 15,489 +0.08(+2.15%)
Feb 14, 2022 3.770 4.100 3.770 3.960 12,531 -0.17(-4.12%)
Feb 11, 2022 4.130 4.190 3.961 4.130 6,032 -0.05(-1.20%)
Feb 10, 2022 4.220 4.250 3.950 4.180 23,024 -0.08(-1.88%)
Feb 09, 2022 3.870 4.330 3.870 4.260 57,402 +0.46(+12.11%)
Feb 08, 2022 3.500 4.055 3.380 3.800 172,858 +0.52(+15.85%)
Feb 07, 2022 3.300 3.375 3.280 3.280 1,036 -0.05(-1.50%)
Feb 02, 2022 3.330 3.330 3.330 3.330 654 -0.08(-2.35%)
Feb 01, 2022 3.400 3.410 3.400 3.410 3,473 +0.05(+1.49%)
Jan 31, 2022 3.410 3.490 3.352 3.360 3,910 +0.10(+3.07%)
Jan 28, 2022 3.270 3.270 3.190 3.260 4,355 +0.04(+1.24%)
Jan 27, 2022 3.245 3.245 3.220 3.220 4,917 -0.04(-1.23%)
Jan 26, 2022 3.240 3.260 3.200 3.260 4,458 +0.01(+0.31%)
Jan 25, 2022 3.210 3.270 3.180 3.250 13,478 -0.05(-1.52%)
Jan 24, 2022 3.330 3.340 3.270 3.300 11,474 -0.05(-1.35%)
Jan 21, 2022 3.376 3.376 3.340 3.345 3,161 -0.04(-1.33%)
Jan 20, 2022 3.370 3.390 3.370 3.390 3,987 +0.00(+0.00%)
Jan 19, 2022 3.410 3.410 3.370 3.390 1,811 -0.05(-1.45%)
Jan 18, 2022 3.420 3.440 3.420 3.440 5,445 -0.02(-0.43%)
Jan 14, 2022 3.455 0 +0.06(+1.85%)
Jan 13, 2022 3.460 3.460 3.383 3.392 3,632 -0.03(-0.95%)
Jan 12, 2022 3.440 3.510 3.380 3.425 10,720 +0.05(+1.63%)
Jan 11, 2022 3.440 3.440 3.331 3.370 15,340 +0.03(+0.90%)
Jan 10, 2022 3.540 3.540 3.340 3.340 14,066 -0.21(-5.92%)
Jan 07, 2022 3.680 3.680 3.340 3.550 12,609 -0.19(-5.08%)
Jan 06, 2022 3.640 3.740 3.640 3.740 2,077 +0.05(+1.28%)
Jan 05, 2022 3.690 3.760 3.690 3.693 5,174 +0.00(+0.07%)
Jan 04, 2022 3.540 3.690 3.540 3.690 18,938 +0.14(+3.94%)
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.