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 28, 2024 2.030 2.100 2.030 2.100 590 +0.01(+0.48%)
Mar 27, 2024 2.061 2.090 2.025 2.090 3,768 +0.03(+1.46%)
Mar 26, 2024 1.980 2.060 1.957 2.060 4,320 +0.06(+3.00%)
Mar 25, 2024 2.050 2.075 1.960 2.000 19,974 -0.09(-4.31%)
Mar 22, 2024 2.050 2.090 2.035 2.090 5,422 +0.00(+0.00%)
Mar 21, 2024 2.010 2.090 2.000 2.090 12,085 +0.04(+1.95%)
Mar 20, 2024 2.160 2.202 2.000 2.050 30,359 -0.08(-3.76%)
Mar 19, 2024 2.190 2.192 2.020 2.130 30,967 -0.01(-0.47%)
Mar 18, 2024 2.130 2.250 2.040 2.140 39,600 +0.08(+3.88%)
Mar 15, 2024 2.330 2.369 2.030 2.060 83,175 -0.19(-8.44%)
Mar 14, 2024 1.990 2.360 1.950 2.250 197,740 +0.23(+11.39%)
Mar 13, 2024 1.950 2.060 1.850 2.020 25,743 +0.14(+7.45%)
Mar 12, 2024 1.920 1.950 1.880 1.880 4,122 -0.05(-2.59%)
Mar 11, 2024 1.920 1.930 1.910 1.930 1,954 +0.03(+1.58%)
Mar 08, 2024 1.930 1.950 1.900 1.900 8,085 -0.02(-1.04%)
Mar 07, 2024 1.950 1.950 1.893 1.920 8,139 -0.08(-4.00%)
Mar 06, 2024 1.910 2.000 1.910 2.000 1,074 +0.05(+2.56%)
Mar 05, 2024 1.940 1.950 1.940 1.950 1,440 -0.04(-2.24%)
Mar 04, 2024 1.990 2.000 1.900 1.995 3,521 +0.01(+0.74%)
Mar 01, 2024 1.920 2.046 1.920 1.980 5,482 +0.01(+0.51%)
Feb 29, 2024 1.970 1.970 1.970 1.970 1,371 +0.01(+0.51%)
Feb 28, 2024 2.030 2.040 1.950 1.960 24,064 -0.09(-4.39%)
Feb 27, 2024 2.060 2.130 2.050 2.050 5,852 -0.08(-3.76%)
Feb 26, 2024 2.150 2.191 2.130 2.130 1,462 +0.05(+2.40%)
Feb 23, 2024 2.070 2.090 2.060 2.080 1,787 -0.00(-0.05%)
Feb 22, 2024 2.080 2.106 2.080 2.081 4,700 -0.02(-0.90%)
Feb 21, 2024 2.100 2.100 2.100 2.100 300 -0.03(-1.41%)
Feb 20, 2024 2.060 2.180 2.060 2.130 2,565 +0.02(+0.95%)
Feb 16, 2024 2.100 2.150 2.100 2.110 8,969 +0.03(+1.44%)
Feb 15, 2024 2.110 2.110 2.020 2.080 956 +0.01(+0.48%)
Feb 14, 2024 2.031 2.090 2.031 2.070 1,809 +0.00(+0.00%)
Feb 13, 2024 2.010 2.100 1.940 2.070 30,156 +0.12(+6.15%)
Feb 12, 2024 2.000 2.040 1.950 1.950 11,173 -0.02(-1.02%)
Feb 09, 2024 2.130 2.200 1.900 1.970 88,157 -0.15(-7.08%)
Feb 07, 2024 2.120 553 +0.07(+3.36%)
Feb 06, 2024 2.051 2.051 2.051 2.051 629 +0.00(+0.05%)
Feb 05, 2024 2.180 2.180 2.050 2.050 4,886 -0.08(-3.76%)
Feb 02, 2024 2.130 2.130 2.130 2.130 184 +0.02(+0.95%)
Feb 01, 2024 2.110 2.110 2.110 2.110 243 +0.06(+2.93%)
Jan 31, 2024 2.138 2.138 2.050 2.050 1,000 -0.06(-3.03%)
Jan 30, 2024 2.120 2.120 2.111 2.114 1,512 +0.07(+3.63%)
Jan 29, 2024 2.040 2.090 2.040 2.040 770 +0.00(+0.00%)
Jan 26, 2024 2.090 2.100 2.030 2.040 6,836 -0.08(-3.77%)
Jan 25, 2024 2.062 2.120 2.062 2.120 3,307 +0.09(+4.43%)
Jan 24, 2024 2.020 2.050 2.020 2.030 2,327 -0.01(-0.49%)
Jan 23, 2024 2.050 2.130 2.020 2.040 3,250 -0.03(-1.40%)
Jan 22, 2024 2.046 2.070 2.030 2.069 6,081 +0.03(+1.43%)
Jan 19, 2024 2.046 2.046 2.038 2.040 3,199 -0.01(-0.25%)
Jan 18, 2024 2.050 2.050 2.030 2.045 3,042 +0.02(+1.24%)
Jan 17, 2024 2.100 2.100 2.020 2.020 2,072 -0.02(-1.22%)
Jan 16, 2024 2.090 2.070 2.045 2.045 1,266 -0.04(-2.15%)
Jan 12, 2024 2.080 2.090 2.010 2.090 65,107 +0.02(+0.96%)
Jan 11, 2024 2.030 2.086 2.030 2.070 1,337 +0.01(+0.49%)
Jan 10, 2024 2.086 2.087 2.060 2.060 2,499 -0.03(-1.42%)
Jan 09, 2024 2.050 2.090 2.050 2.090 355 -0.01(-0.26%)
Jan 08, 2024 2.120 2.120 2.070 2.095 923 +0.04(+1.70%)
Jan 05, 2024 2.100 2.115 2.060 2.060 8,598 -0.06(-3.06%)
Jan 04, 2024 2.125 2.125 2.125 2.125 182 -0.02(-0.70%)
Jan 03, 2024 2.140 2.140 2.140 2.140 664 -0.01(-0.47%)
Jan 02, 2024 2.070 2.200 2.050 2.150 5,373 +0.08(+3.86%)
Dec 29, 2023 2.139 2.150 2.070 2.070 4,830 -0.03(-1.30%)
Dec 28, 2023 2.103 2.150 2.097 2.097 1,859 -0.05(-2.46%)
Dec 27, 2023 2.170 2.179 2.100 2.150 3,539 +0.03(+1.60%)
Dec 26, 2023 2.076 2.200 2.076 2.116 7,944 -0.00(-0.18%)
Dec 22, 2023 2.150 2.150 2.090 2.120 4,892 +0.04(+1.86%)
Dec 21, 2023 2.050 2.190 2.050 2.081 1,186 -0.02(-0.90%)
Dec 20, 2023 2.060 2.200 2.040 2.100 4,523 +0.07(+3.45%)
Dec 19, 2023 2.020 2.140 2.020 2.030 3,546 +0.00(+0.00%)
Dec 18, 2023 2.001 2.120 2.001 2.030 6,868 -0.01(-0.49%)
Dec 15, 2023 2.066 2.150 2.000 2.040 19,798 -0.06(-2.63%)
Dec 14, 2023 2.030 2.170 2.010 2.095 10,587 +0.09(+4.23%)
Dec 13, 2023 1.980 2.100 1.980 2.010 968 +0.01(+0.50%)
Dec 12, 2023 2.000 2.010 2.000 2.000 1,419 -0.01(-0.50%)
Dec 11, 2023 2.010 2.042 2.000 2.010 4,649 +0.01(+0.49%)
Dec 07, 2023 2.000 54 -0.02(-0.93%)
Dec 06, 2023 2.019 2.019 2.019 2.019 296 +0.01(+0.44%)
Dec 05, 2023 2.140 2.140 2.010 2.010 8,969 -0.02(-0.99%)
Dec 04, 2023 2.010 2.030 2.010 2.030 393 +0.02(+1.00%)
Dec 01, 2023 2.010 2.060 2.010 2.010 3,073 -0.05(-2.43%)
Nov 30, 2023 2.060 2.080 2.060 2.060 1,931 +0.01(+0.49%)
Nov 29, 2023 2.011 2.180 2.010 2.050 30,665 +0.05(+2.50%)
Nov 28, 2023 2.000 2.000 2.000 2.000 2,442 -0.02(-1.23%)
Nov 27, 2023 2.000 2.120 2.000 2.025 1,389 +0.02(+1.25%)
Nov 24, 2023 1.980 2.000 1.980 2.000 2,145 +0.02(+1.01%)
Nov 22, 2023 2.050 2.050 1.980 1.980 6,149 -0.07(-3.41%)
Nov 21, 2023 2.060 2.060 2.050 2.050 1,325 +0.01(+0.49%)
Nov 20, 2023 2.000 2.040 1.920 2.040 37,360 +0.07(+3.55%)
Nov 17, 2023 1.970 2.040 1.970 1.970 3,005 -0.07(-3.43%)
Nov 16, 2023 2.040 2.040 2.040 2.040 443 -0.02(-0.97%)
Nov 15, 2023 2.000 2.060 1.980 2.060 7,722 +0.06(+2.99%)
Nov 14, 2023 2.040 2.050 2.000 2.000 897 -0.01(-0.49%)
Nov 13, 2023 2.000 2.020 1.972 2.010 7,783 -0.01(-0.49%)
Nov 10, 2023 1.950 2.095 1.950 2.020 3,685 -0.00(-0.00%)
Nov 09, 2023 2.020 2.020 2.020 2.020 292 +0.02(+1.00%)
Nov 08, 2023 2.100 2.160 2.000 2.000 12,678 -0.10(-4.76%)
Nov 07, 2023 1.990 2.100 1.990 2.100 5,464 +0.10(+5.00%)
Nov 06, 2023 2.000 2.023 2.000 2.000 2,280 -0.04(-1.96%)
Nov 03, 2023 2.020 2.070 2.010 2.040 8,968 +0.00(+0.25%)
Nov 02, 2023 2.015 2.035 2.015 2.035 4,744 +0.02(+1.23%)
Nov 01, 2023 2.000 2.030 1.968 2.010 5,808 +0.01(+0.51%)
Oct 31, 2023 2.000 2.020 1.950 2.000 3,458 -0.01(-0.50%)
Oct 30, 2023 2.030 2.039 2.010 2.010 2,075 +0.00(+0.00%)
Oct 27, 2023 2.000 2.050 2.000 2.010 10,882 +0.00(+0.00%)
Oct 26, 2023 2.010 2.040 2.000 2.010 7,539 +0.01(+0.50%)
Oct 24, 2023 2.000 20 +0.00(+0.00%)
Oct 23, 2023 2.050 2.050 2.000 2.000 2,890 +0.00(+0.00%)
Oct 20, 2023 2.010 2.010 2.000 2.000 1,515 +0.00(+0.00%)
Oct 19, 2023 1.990 2.013 1.990 2.000 8,516 +0.00(+0.00%)
Oct 18, 2023 2.000 2.020 2.000 2.000 15,300 +0.00(+0.00%)
Oct 17, 2023 1.980 2.020 1.970 2.000 19,641 +0.02(+1.01%)
Oct 16, 2023 2.020 2.023 1.950 1.980 24,575 -0.06(-2.94%)
Oct 13, 2023 2.050 2.080 1.990 2.040 16,018 -0.02(-0.73%)
Oct 12, 2023 2.250 2.293 2.020 2.055 114,898 -0.24(-10.65%)
Oct 11, 2023 2.410 2.430 2.300 2.300 3,666 -0.12(-4.96%)
Oct 10, 2023 2.325 2.430 2.325 2.420 2,399 +0.08(+3.42%)
Oct 09, 2023 2.300 2.340 2.298 2.340 1,948 +0.05(+2.18%)
Oct 06, 2023 2.280 2.310 2.280 2.290 3,987 -0.02(-0.87%)
Oct 05, 2023 2.310 2.310 2.310 2.310 1,531 +0.00(+0.00%)
Oct 04, 2023 2.450 2.450 2.300 2.310 1,296 +0.00(+0.09%)
Oct 03, 2023 2.380 2.380 2.308 2.308 1,182 -0.08(-3.23%)
Oct 02, 2023 2.340 2.385 2.316 2.385 5,007 +0.03(+1.49%)
Sep 29, 2023 2.444 2.444 2.330 2.350 1,327 +0.02(+0.86%)
Sep 28, 2023 2.320 2.440 2.300 2.330 12,701 -0.05(-2.10%)
Sep 27, 2023 2.380 2.380 2.380 2.380 363 +0.05(+2.15%)
Sep 26, 2023 2.310 2.330 2.300 2.330 2,160 +0.00(+0.18%)
Sep 25, 2023 2.260 2.340 2.260 2.326 1,381 -0.00(-0.18%)
Sep 22, 2023 2.330 2.375 2.330 2.330 3,512 +0.00(+0.00%)
Sep 21, 2023 2.330 2.350 2.251 2.330 9,045 -0.04(-1.73%)
Sep 20, 2023 2.440 2.450 2.371 2.371 13,526 -0.08(-3.24%)
Sep 19, 2023 2.410 2.450 2.410 2.450 1,824 +0.03(+1.26%)
Sep 18, 2023 2.430 2.430 2.410 2.420 4,412 -0.01(-0.41%)
Sep 15, 2023 2.520 2.520 2.410 2.430 3,272 -0.02(-0.81%)
Sep 14, 2023 2.430 2.480 2.420 2.450 15,774 +0.02(+0.82%)
Sep 13, 2023 2.520 2.520 2.430 2.430 12,953 -0.09(-3.57%)
Sep 12, 2023 2.610 2.614 2.520 2.520 4,066 -0.07(-2.70%)
Sep 11, 2023 2.530 2.633 2.530 2.590 5,669 +0.06(+2.37%)
Sep 08, 2023 2.565 2.565 2.520 2.530 3,266 -0.05(-1.94%)
Sep 07, 2023 2.580 2.580 2.580 2.580 1,246 +0.00(+0.00%)
Sep 06, 2023 2.619 2.619 2.580 2.580 11,001 -0.03(-1.15%)
Sep 05, 2023 2.610 2.620 2.610 2.610 2,676 -0.05(-1.88%)
Sep 01, 2023 2.645 2.760 2.640 2.660 23,722 -0.01(-0.37%)
Aug 31, 2023 2.670 2.670 2.670 2.670 1,134 +0.07(+2.69%)
Aug 30, 2023 2.700 2.700 2.600 2.600 2,932 -0.10(-3.70%)
Aug 29, 2023 2.680 2.730 2.670 2.700 6,476 +0.04(+1.50%)
Aug 28, 2023 2.650 2.660 2.650 2.660 1,123 +0.01(+0.38%)
Aug 25, 2023 2.600 2.650 2.600 2.650 1,630 +0.00(+0.03%)
Aug 24, 2023 2.670 2.685 2.649 2.649 2,778 -0.02(-0.78%)
Aug 23, 2023 2.610 2.670 2.580 2.670 4,852 +0.05(+1.87%)
Aug 22, 2023 2.610 2.670 2.570 2.621 1,874 -0.03(-1.09%)
Aug 21, 2023 2.650 2.650 2.650 2.650 739 +0.00(+0.00%)
Aug 18, 2023 2.570 2.650 2.570 2.650 5,416 +0.00(+0.00%)
Aug 17, 2023 2.630 2.680 2.630 2.650 12,698 +0.01(+0.38%)
Aug 16, 2023 2.690 2.750 2.640 2.640 6,629 -0.01(-0.38%)
Aug 15, 2023 2.690 2.690 2.650 2.650 531 +0.00(+0.00%)
Aug 14, 2023 2.740 2.740 2.645 2.650 2,460 -0.10(-3.64%)
Aug 11, 2023 2.720 2.750 2.670 2.750 4,363 +0.08(+2.99%)
Aug 10, 2023 2.670 2.670 2.670 2.670 828 -0.03(-1.11%)
Aug 09, 2023 2.640 2.720 2.640 2.700 1,442 +0.06(+2.27%)
Aug 08, 2023 2.720 2.730 2.640 2.640 3,971 -0.09(-3.30%)
Aug 07, 2023 2.650 2.730 2.650 2.730 2,820 +0.09(+3.41%)
Aug 04, 2023 2.670 2.670 2.640 2.640 4,900 -0.07(-2.61%)
Aug 03, 2023 2.700 2.712 2.690 2.711 10,336 +0.06(+2.29%)
Aug 02, 2023 2.649 2.700 2.649 2.650 2,981 +0.00(+0.00%)
Aug 01, 2023 2.720 2.730 2.640 2.650 7,803 -0.01(-0.38%)
Jul 31, 2023 2.665 2.750 2.650 2.660 17,558 +0.00(+0.11%)
Jul 28, 2023 2.620 2.660 2.600 2.657 6,408 +0.04(+1.36%)
Jul 27, 2023 2.675 2.690 2.620 2.622 11,457 -0.07(-2.54%)
Jul 26, 2023 2.690 2.720 2.660 2.690 6,730 +0.01(+0.37%)
Jul 25, 2023 2.620 2.723 2.620 2.680 13,935 +0.11(+4.28%)
Jul 24, 2023 2.610 2.630 2.570 2.570 6,007 -0.04(-1.53%)
Jul 21, 2023 2.680 2.690 2.610 2.610 5,943 -0.08(-2.97%)
Jul 20, 2023 2.720 2.720 2.600 2.690 18,549 +0.02(+0.75%)
Jul 19, 2023 2.680 2.780 2.650 2.670 22,622 -0.10(-3.61%)
Jul 18, 2023 2.740 2.780 2.660 2.770 3,068 +0.02(+0.73%)
Jul 17, 2023 2.610 2.900 2.610 2.750 27,276 +0.14(+5.36%)
Jul 14, 2023 2.650 2.720 2.521 2.610 11,208 -0.12(-4.40%)
Jul 13, 2023 2.900 2.900 2.522 2.730 41,796 +0.05(+1.87%)
Jul 12, 2023 2.450 2.771 2.450 2.680 119,245 +0.27(+11.20%)
Jul 11, 2023 2.370 2.620 2.320 2.410 95,110 +0.09(+3.88%)
Jul 10, 2023 2.300 2.360 2.300 2.320 5,991 -0.02(-0.85%)
Jul 07, 2023 2.260 2.340 2.260 2.340 5,831 +0.08(+3.54%)
Jul 06, 2023 2.300 2.300 2.250 2.260 3,595 -0.04(-1.77%)
Jul 05, 2023 2.430 2.430 2.301 2.301 5,741 -0.04(-1.68%)
Jul 03, 2023 2.290 2.380 2.290 2.340 5,495 -0.00(-0.10%)
Jun 30, 2023 2.411 2.411 2.254 2.342 2,598 -0.04(-1.60%)
Jun 29, 2023 2.437 2.440 2.380 2.380 1,720 +0.07(+3.05%)
Jun 28, 2023 2.300 2.350 2.300 2.310 1,003 +0.06(+2.66%)
Jun 27, 2023 2.280 2.340 2.220 2.250 9,841 +0.00(+0.12%)
Jun 26, 2023 2.280 2.340 2.235 2.247 9,488 -0.00(-0.13%)
Jun 23, 2023 2.303 2.320 2.250 2.250 5,100 -0.10(-4.24%)
Jun 22, 2023 2.360 2.360 2.290 2.350 4,639 -0.02(-0.81%)
Jun 21, 2023 2.324 2.369 2.324 2.369 1,191 +0.07(+3.23%)
Jun 20, 2023 2.290 2.295 2.250 2.295 1,764 +0.05(+2.46%)
Jun 16, 2023 2.410 2.410 2.240 2.240 19,040 -0.08(-3.45%)
Jun 15, 2023 2.210 2.330 2.210 2.320 2,922 -0.31(-11.78%)
May 08, 2023 2.720 2.720 2.630 2.630 275 -0.00(-0.00%)
May 05, 2023 2.630 2.690 2.610 2.630 10,057 +0.01(+0.38%)
May 04, 2023 2.620 2.670 2.590 2.620 5,592 +0.02(+0.77%)
May 03, 2023 2.680 2.697 2.600 2.600 2,677 -0.06(-2.26%)
May 02, 2023 2.660 2.660 2.660 2.660 890 -0.03(-1.30%)
May 01, 2023 2.640 2.895 2.626 2.695 5,331 +0.02(+0.94%)
Apr 28, 2023 2.780 2.780 2.670 2.670 4,083 +0.00(+0.00%)
Apr 27, 2023 2.650 2.700 2.640 2.670 11,357 -0.03(-1.11%)
Apr 26, 2023 2.670 2.735 2.670 2.700 5,482 -0.06(-2.17%)
Apr 25, 2023 2.780 2.940 2.730 2.760 43,533 -0.15(-4.99%)
Apr 24, 2023 2.980 2.980 2.849 2.905 9,184 +0.00(+0.17%)
Apr 21, 2023 2.880 3.110 2.810 2.900 38,771 +0.00(+0.00%)
Apr 20, 2023 2.670 2.900 2.600 2.900 30,538 +0.18(+6.62%)
Apr 19, 2023 2.720 2.730 2.680 2.720 2,492 -0.02(-0.73%)
Apr 18, 2023 2.860 2.860 2.700 2.740 6,679 -0.04(-1.44%)
Apr 17, 2023 2.820 2.840 2.740 2.780 35,611 +0.01(+0.36%)
Apr 14, 2023 2.780 2.780 2.660 2.770 8,593 +0.05(+1.84%)
Apr 13, 2023 2.600 2.780 2.577 2.720 41,513 +0.16(+6.13%)
Apr 12, 2023 2.650 2.650 2.520 2.563 10,388 -0.02(-0.66%)
Apr 11, 2023 2.410 2.630 2.410 2.580 60,623 +0.05(+1.98%)
Apr 10, 2023 2.490 2.550 2.280 2.530 38,928 +0.18(+7.66%)
Apr 06, 2023 1.970 2.370 1.950 2.350 147,606 +0.40(+20.51%)
Apr 05, 2023 2.080 2.080 1.950 1.950 2,932 -0.01(-0.51%)
Apr 04, 2023 1.980 2.010 1.950 1.960 13,889 -0.04(-2.24%)
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.