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, 2022 2.415 2.512 2.412 2.480 38,345 +0.06(+2.48%)
Aug 30, 2022 2.490 2.490 2.410 2.420 10,797 -0.04(-1.63%)
Aug 29, 2022 2.390 2.500 2.340 2.460 147,659 +0.11(+4.68%)
Aug 26, 2022 2.350 2.415 2.330 2.350 27,169 -0.05(-2.08%)
Aug 25, 2022 2.530 2.570 2.400 2.400 34,167 -0.10(-4.00%)
Aug 24, 2022 2.330 2.560 2.330 2.500 68,492 +0.12(+5.04%)
Aug 23, 2022 2.140 2.480 2.140 2.380 261,267 +0.25(+11.74%)
Aug 22, 2022 2.140 2.180 2.100 2.130 29,051 -0.01(-0.47%)
Aug 19, 2022 2.200 2.213 2.050 2.140 57,787 -0.03(-1.38%)
Aug 18, 2022 2.160 2.420 2.110 2.170 345,926 +0.07(+3.33%)
Aug 17, 2022 2.190 2.200 2.100 2.100 27,932 -0.08(-3.67%)
Aug 16, 2022 2.190 2.209 2.180 2.180 4,266 +0.01(+0.46%)
Aug 15, 2022 2.170 2.190 2.120 2.170 17,167 +0.02(+0.93%)
Aug 12, 2022 2.180 2.202 2.140 2.150 31,803 +0.01(+0.47%)
Aug 11, 2022 2.190 2.199 2.130 2.140 29,341 -0.01(-0.47%)
Aug 10, 2022 2.100 2.240 2.100 2.150 33,374 +0.05(+2.38%)
Aug 09, 2022 2.260 2.260 2.060 2.100 94,622 -0.15(-6.67%)
Aug 08, 2022 2.250 2.315 2.210 2.250 27,263 +0.00(+0.00%)
Aug 05, 2022 2.300 2.320 2.240 2.250 15,567 -0.04(-1.75%)
Aug 04, 2022 2.290 2.380 2.240 2.290 87,277 +0.14(+6.51%)
Aug 03, 2022 2.150 2.350 2.120 2.150 150,774 +0.06(+2.87%)
Aug 02, 2022 2.040 2.180 2.040 2.090 24,604 -0.01(-0.48%)
Aug 01, 2022 2.210 2.310 2.070 2.100 38,983 -0.08(-3.67%)
Jul 29, 2022 2.180 2.285 2.150 2.180 28,033 -0.04(-1.80%)
Jul 28, 2022 2.150 2.220 2.140 2.220 23,206 +0.06(+2.78%)
Jul 27, 2022 2.195 2.210 2.150 2.160 6,388 -0.01(-0.46%)
Jul 26, 2022 2.140 2.220 2.130 2.170 5,688 +0.03(+1.40%)
Jul 25, 2022 2.140 2.170 2.130 2.140 19,748 -0.01(-0.47%)
Jul 22, 2022 2.200 2.220 2.130 2.150 15,262 -0.11(-4.87%)
Jul 21, 2022 2.160 2.270 2.160 2.260 37,085 +0.11(+5.12%)
Jul 20, 2022 2.270 2.270 2.150 2.150 23,927 -0.12(-5.29%)
Jul 19, 2022 2.250 2.280 2.220 2.270 13,936 +0.03(+1.34%)
Jul 18, 2022 2.230 2.290 2.210 2.240 34,103 +0.05(+2.28%)
Jul 15, 2022 2.200 2.200 2.170 2.190 5,341 +0.00(+0.00%)
Jul 14, 2022 2.220 2.216 2.160 2.190 13,522 -0.01(-0.45%)
Jul 13, 2022 2.220 2.251 2.170 2.200 22,803 +0.03(+1.38%)
Jul 12, 2022 2.320 2.320 2.170 2.170 28,602 +0.00(+0.00%)
Jul 11, 2022 2.180 2.250 2.090 2.170 13,384 -0.07(-3.13%)
Jul 08, 2022 2.230 2.295 2.130 2.240 55,658 +0.00(+0.00%)
Jul 07, 2022 2.450 2.460 2.000 2.240 243,713 -0.14(-5.88%)
Jul 06, 2022 2.820 3.160 2.310 2.380 324,313 -0.49(-17.07%)
Jul 05, 2022 3.050 3.050 2.800 2.870 31,379 -0.09(-3.04%)
Jul 01, 2022 3.020 3.030 2.800 2.960 2,642 -0.01(-0.41%)
Jun 30, 2022 2.770 3.062 2.770 2.972 52,507 +0.09(+3.20%)
Jun 29, 2022 2.700 2.980 2.704 2.880 40,885 -0.01(-0.35%)
Jun 28, 2022 2.880 2.990 2.780 2.890 25,295 +0.13(+4.71%)
Jun 27, 2022 2.780 2.826 2.660 2.760 32,470 +0.03(+1.10%)
Jun 24, 2022 2.793 2.800 2.670 2.730 34,857 -0.02(-0.73%)
Jun 23, 2022 2.830 2.830 2.680 2.750 18,537 -0.12(-4.18%)
Jun 22, 2022 2.650 2.890 2.610 2.870 59,345 +0.09(+3.24%)
Jun 21, 2022 2.810 2.810 2.741 2.780 5,113 -0.03(-1.07%)
Jun 17, 2022 2.700 2.855 2.615 2.810 25,058 +0.01(+0.36%)
Jun 16, 2022 2.880 2.880 2.650 2.800 8,283 -0.08(-2.78%)
Jun 15, 2022 2.680 2.900 2.590 2.880 59,520 +0.05(+1.77%)
Jun 14, 2022 3.080 3.080 2.790 2.830 28,652 -0.22(-7.21%)
Jun 13, 2022 2.700 3.050 2.590 3.050 98,112 +0.28(+10.11%)
Jun 10, 2022 2.910 2.910 2.620 2.770 18,580 -0.12(-4.15%)
Jun 09, 2022 2.800 2.950 2.730 2.890 42,811 +0.09(+3.21%)
Jun 08, 2022 2.830 2.850 2.650 2.800 65,792 -0.10(-3.61%)
Jun 07, 2022 2.450 2.930 2.450 2.905 104,624 +0.34(+13.48%)
Jun 06, 2022 2.423 2.650 2.423 2.560 44,696 +0.10(+4.07%)
Jun 03, 2022 2.446 2.460 2.416 2.460 10,724 +0.01(+0.41%)
Jun 02, 2022 2.470 2.570 2.370 2.450 23,248 -0.07(-2.60%)
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.