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

Art S Way MFG Company (NQ: ARTW )

1.860 -0.030 (-1.59%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 8, 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 (%)
May 08, 2024 1.860 1.910 1.860 1.860 4,553 -0.03(-1.59%)
May 07, 2024 1.850 1.890 1.850 1.890 6,572 +0.01(+0.53%)
May 06, 2024 1.890 1.910 1.880 1.880 3,725 -0.01(-0.53%)
May 03, 2024 1.900 1.904 1.865 1.890 3,196 +0.00(+0.00%)
May 02, 2024 1.919 1.919 1.890 1.890 1,400 +0.01(+0.56%)
May 01, 2024 1.880 1.880 1.830 1.879 4,020 -0.01(-0.56%)
Apr 30, 2024 1.970 1.970 1.861 1.890 15,095 -0.08(-4.06%)
Apr 29, 2024 1.920 1.970 1.910 1.970 6,048 +0.03(+1.55%)
Apr 26, 2024 1.970 1.997 1.940 1.940 1,632 -0.02(-1.03%)
Apr 25, 2024 1.980 2.012 1.920 1.960 7,732 -0.01(-0.50%)
Apr 24, 2024 2.000 2.000 1.960 1.970 4,439 -0.02(-1.11%)
Apr 23, 2024 2.000 2.010 1.992 1.992 705 +0.04(+2.16%)
Apr 22, 2024 2.021 2.021 1.950 1.950 6,642 -0.05(-2.50%)
Apr 19, 2024 1.960 2.000 1.960 2.000 3,443 +0.03(+1.52%)
Apr 17, 2024 1.970 317 -0.02(-1.01%)
Apr 16, 2024 1.974 2.003 1.974 1.990 2,487 +0.00(+0.00%)
Apr 15, 2024 2.020 2.020 1.990 1.990 1,417 +0.01(+0.51%)
Apr 12, 2024 2.036 2.036 1.980 1.980 4,836 -0.02(-1.00%)
Apr 11, 2024 2.020 2.070 2.000 2.000 12,153 -0.09(-4.31%)
Apr 10, 2024 2.040 2.160 2.030 2.090 13,128 +0.00(+0.00%)
Apr 09, 2024 2.090 2.210 2.020 2.090 69,131 +0.00(+0.00%)
Apr 08, 2024 2.050 2.090 2.030 2.090 33,009 +0.08(+3.98%)
Apr 05, 2024 1.990 2.010 1.990 2.010 977 -0.04(-1.71%)
Apr 04, 2024 2.055 2.055 2.000 2.045 7,746 -0.02(-0.73%)
Apr 03, 2024 2.090 2.090 2.050 2.060 1,938 -0.03(-1.44%)
Apr 02, 2024 2.030 2.090 2.030 2.090 1,552 +0.03(+1.70%)
Apr 01, 2024 2.010 2.080 2.010 2.055 3,242 -0.04(-2.14%)
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%)
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.