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 )

1.940 -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 (%)
Aug 31, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 30, 2018 2.800 2.800 2.730 2.750 9,552 -0.05(-1.79%)
Aug 29, 2018 2.797 2.800 2.797 2.800 236 +0.00(+0.00%)
Aug 28, 2018 2.850 2.870 2.775 2.800 13,627 +0.05(+1.82%)
Aug 27, 2018 2.800 2.854 2.750 2.750 1,726 -0.05(-1.79%)
Aug 24, 2018 2.750 2.800 2.750 2.800 500 +0.05(+1.82%)
Aug 23, 2018 2.800 2.800 2.700 2.750 19,028 +0.00(+0.00%)
Aug 22, 2018 2.850 2.900 2.750 2.750 16,142 -0.15(-5.14%)
Aug 21, 2018 2.800 2.899 2.800 2.899 3,704 -0.00(-0.03%)
Aug 20, 2018 2.850 2.900 2.650 2.900 31,957 +0.15(+5.45%)
Aug 17, 2018 2.800 2.850 2.700 2.750 4,800 -0.10(-3.61%)
Aug 16, 2018 2.806 2.853 2.806 2.853 2,233 -0.05(-1.61%)
Aug 15, 2018 2.750 2.900 2.750 2.900 10,179 +0.10(+3.56%)
Aug 14, 2018 2.800 2.800 2.800 2.800 237 +0.00(+0.00%)
Aug 13, 2018 2.800 2.800 2.800 55 +0.00(+0.00%)
Aug 10, 2018 2.800 2.800 2.800 2.800 1,300 +0.00(+0.00%)
Aug 09, 2018 2.755 2.850 2.655 2.800 3,359 -0.04(-1.41%)
Aug 08, 2018 2.750 2.900 2.750 2.840 28,105 -0.02(-0.85%)
Aug 07, 2018 2.950 3.200 2.805 2.864 84,357 -0.06(-2.08%)
Aug 06, 2018 2.925 2.925 2.925 48 +0.00(+0.00%)
Aug 03, 2018 2.750 2.950 2.750 2.925 5,900 +0.12(+4.46%)
Aug 02, 2018 2.830 2.850 2.800 2.800 7,198 -0.05(-1.75%)
Aug 01, 2018 2.850 2.850 2.850 2.850 508 +0.10(+3.64%)
Jul 31, 2018 2.801 2.801 2.750 2.750 2,292 -0.10(-3.51%)
Jul 30, 2018 2.850 2.850 2.850 2.850 258 -0.10(-3.39%)
Jul 27, 2018 2.760 2.950 2.760 2.950 1,100 +0.18(+6.50%)
Jul 26, 2018 2.650 2.770 2.650 2.770 3,781 +0.02(+0.73%)
Jul 25, 2018 2.806 2.850 2.750 2.750 2,954 -0.05(-1.79%)
Jul 24, 2018 2.850 2.850 2.800 2.800 3,150 -0.01(-0.25%)
Jul 23, 2018 2.800 2.807 2.750 2.807 2,027 -0.08(-2.74%)
Jul 20, 2018 2.745 2.950 2.745 2.886 1,214 +0.04(+1.26%)
Jul 19, 2018 2.700 2.850 2.700 2.850 30,391 +0.10(+3.64%)
Jul 17, 2018 2.750 2.750 2.750 99 +0.00(+0.00%)
Jul 16, 2018 2.654 3.000 2.650 2.750 18,653 +0.02(+0.63%)
Jul 13, 2018 2.703 2.733 2.703 2.733 665 -0.07(-2.40%)
Jul 12, 2018 2.800 2.800 2.786 2.800 566 +0.00(+0.00%)
Jul 11, 2018 2.750 3.000 2.600 2.800 19,507 +0.00(+0.00%)
Jul 10, 2018 2.900 2.986 2.750 2.800 18,015 -0.00(-0.00%)
Jul 09, 2018 2.825 2.724 2.800 812 +0.08(+2.81%)
Jul 06, 2018 2.700 2.799 2.700 2.724 3,576 +0.02(+0.88%)
Jul 05, 2018 2.850 2.850 2.650 2.700 26,550 -0.05(-1.82%)
Jul 03, 2018 2.750 2.750 2.750 0 +0.10(+3.77%)
Jul 02, 2018 2.600 2.666 2.600 2.650 3,657 +0.05(+1.92%)
Jun 29, 2018 2.750 2.785 2.650 2.600 11,167 -0.15(-5.36%)
Jun 28, 2018 2.800 2.800 2.747 2.747 4,706 -0.10(-3.60%)
Jun 27, 2018 2.800 2.850 2.750 2.850 2,407 +0.03(+1.19%)
Jun 26, 2018 3.100 3.100 2.750 2.816 12,574 -0.06(-2.19%)
Jun 25, 2018 2.750 3.184 2.750 2.880 21,019 +0.13(+4.71%)
Jun 22, 2018 2.750 2.751 2.750 2.750 2,433 -0.10(-3.51%)
Jun 21, 2018 2.814 2.864 2.814 2.850 2,398 -0.12(-4.20%)
Jun 20, 2018 3.500 3.650 2.800 2.975 95,883 -0.12(-4.03%)
Jun 19, 2018 2.795 3.200 2.795 3.100 91,665 +0.35(+12.73%)
Jun 18, 2018 2.751 2.765 2.750 2.750 4,173 -0.05(-1.79%)
Jun 15, 2018 2.850 2.756 2.800 8,362 +0.00(+0.00%)
Jun 14, 2018 2.825 2.836 2.758 2.800 5,269 -0.05(-1.75%)
Jun 13, 2018 2.900 2.900 2.750 2.850 6,520 +0.02(+0.77%)
Jun 12, 2018 2.828 2.828 2.828 2.828 802 +0.08(+2.84%)
Jun 11, 2018 2.844 2.844 2.750 2.750 1,506 +0.00(+0.00%)
Jun 08, 2018 2.837 2.849 2.750 2.750 1,475 +0.00(+0.00%)
Jun 07, 2018 2.900 2.900 2.750 2.750 723 -0.10(-3.51%)
Jun 06, 2018 2.750 2.900 2.750 2.850 3,636 +0.09(+3.11%)
Jun 05, 2018 2.850 2.850 2.750 2.764 11,475 +0.01(+0.51%)
Jun 04, 2018 2.750 2.764 2.750 2.750 4,049 -0.05(-1.79%)
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.