Skip to main content

Art S Way MFG Company (NQ: ARTW )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.12(+5.45%)
Jun 14, 2023 2.180 2.280 2.170 2.200 15,091 +0.03(+1.38%)
Jun 13, 2023 2.460 2.460 2.150 2.170 27,561 -0.22(-9.21%)
Jun 12, 2023 2.430 2.430 2.370 2.390 4,921 -0.04(-1.65%)
Jun 09, 2023 2.520 2.600 2.430 2.430 4,555 -0.15(-5.81%)
Jun 08, 2023 2.400 2.649 2.400 2.580 2,783 +0.13(+5.30%)
Jun 07, 2023 2.590 2.670 2.135 2.450 51,851 -0.11(-4.32%)
Jun 06, 2023 2.530 2.561 2.510 2.561 2,859 +0.04(+1.61%)
Jun 05, 2023 2.650 2.700 2.480 2.520 13,894 +0.04(+1.61%)
Jun 02, 2023 2.480 2.480 2.450 2.480 3,225 +0.03(+1.22%)
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.