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, 2016 2.900 3.080 2.890 3.080 803 +0.10(+3.18%)
Aug 30, 2016 2.770 2.985 2.760 2.985 2,154 +0.03(+1.19%)
Aug 29, 2016 3.070 3.070 2.910 2.950 2,503 +0.00(+0.00%)
Aug 26, 2016 2.900 3.080 2.760 2.950 10,849 +0.05(+1.72%)
Aug 25, 2016 2.860 2.963 2.750 2.900 4,998 +0.00(+0.00%)
Aug 24, 2016 2.860 2.995 2.860 2.900 3,803 -0.01(-0.34%)
Aug 23, 2016 2.970 3.005 2.900 2.910 3,200 -0.05(-1.72%)
Aug 19, 2016 2.900 2.961 2.961 2.961 600 -0.02(-0.64%)
Aug 18, 2016 2.920 2.980 2.900 2.980 2,880 -0.02(-0.67%)
Aug 17, 2016 3.030 3.090 2.900 3.000 1,715 +0.03(+1.01%)
Aug 16, 2016 3.040 3.040 2.970 2.970 4,590 -0.03(-1.00%)
Aug 15, 2016 2.901 3.000 2.900 3.000 1,892 -0.02(-0.66%)
Aug 12, 2016 3.056 3.056 3.010 3.020 7,753 +0.04(+1.45%)
Aug 11, 2016 2.750 3.090 2.750 2.977 3,907 +0.20(+7.23%)
Aug 10, 2016 2.740 2.860 2.660 2.776 11,300 -0.01(-0.50%)
Aug 09, 2016 2.753 2.790 2.753 2.790 900 +0.11(+4.10%)
Aug 08, 2016 2.750 2.780 2.670 2.680 9,467 -0.07(-2.55%)
Aug 05, 2016 2.774 2.774 2.750 2.750 41,258 +0.02(+0.73%)
Aug 04, 2016 2.860 2.860 2.730 2.730 3,224 -0.08(-2.85%)
Aug 03, 2016 3.010 3.031 2.760 2.810 33,829 -0.24(-7.87%)
Aug 02, 2016 2.731 3.160 2.600 3.050 97,650 +0.32(+11.72%)
Aug 01, 2016 2.770 2.786 2.726 2.730 4,314 -0.10(-3.53%)
Jul 29, 2016 2.800 2.830 2.800 2.830 6,045 -0.06(-2.04%)
Jul 28, 2016 2.750 2.889 2.729 2.889 11,218 +0.05(+1.73%)
Jul 27, 2016 2.930 2.956 2.741 2.840 4,774 -0.06(-2.07%)
Jul 26, 2016 2.920 2.920 2.900 2.900 2,885 +0.00(+0.00%)
Jul 25, 2016 2.950 2.950 2.900 2.900 250 -0.06(-2.06%)
Jul 22, 2016 2.961 2.961 2.961 2.961 202 +0.00(+0.10%)
Jul 21, 2016 2.957 2.962 2.957 2.958 3,061 +0.01(+0.24%)
Jul 20, 2016 2.955 2.970 2.951 2.951 1,670 +0.00(+0.03%)
Jul 19, 2016 2.900 2.979 2.500 2.950 6,269 +0.00(+0.15%)
Jul 18, 2016 2.921 2.946 2.921 2.946 248 -0.04(-1.49%)
Jul 15, 2016 2.950 3.060 2.900 2.990 3,411 +0.03(+1.01%)
Jul 14, 2016 2.960 2.960 2.960 2.960 159 -0.09(-2.95%)
Jul 12, 2016 3.090 3.050 3.050 3.050 24 +0.00(+0.00%)
Jul 11, 2016 3.050 3.059 3.050 3.050 6,517 -0.01(-0.33%)
Jul 08, 2016 2.930 3.065 3.050 3.060 1,841 +0.01(+0.33%)
Jul 06, 2016 3.050 3.050 3.050 3.050 500 +0.10(+3.39%)
Jul 05, 2016 2.950 2.950 2.950 2.950 100 -0.09(-2.96%)
Jul 01, 2016 3.090 3.040 3.040 3.040 800 +0.08(+2.70%)
Jun 30, 2016 3.000 3.000 2.960 2.960 353 -0.08(-2.63%)
Jun 29, 2016 3.100 3.100 3.030 3.040 4,254 +0.02(+0.66%)
Jun 28, 2016 2.986 3.020 2.986 3.020 1,500 +0.03(+0.94%)
Jun 27, 2016 3.000 3.042 2.978 2.992 2,554 -0.01(-0.27%)
Jun 24, 2016 3.003 3.003 3.000 3.000 1,200 +0.00(+0.00%)
Jun 23, 2016 3.080 3.080 3.000 3.000 2,273 +0.02(+0.67%)
Jun 22, 2016 3.100 3.100 2.980 2.980 2,152 +0.03(+1.04%)
Jun 21, 2016 2.949 2.949 2.949 2.949 105 +0.01(+0.31%)
Jun 20, 2016 3.066 3.080 2.940 2.940 420 +0.00(+0.00%)
Jun 17, 2016 3.102 3.130 2.940 2.940 2,274 -0.07(-2.33%)
Jun 16, 2016 3.100 3.120 2.950 3.010 1,537 -0.10(-3.22%)
Jun 15, 2016 2.940 3.112 2.940 3.110 4,541 -0.01(-0.32%)
Jun 14, 2016 3.120 3.120 3.120 3.120 108 +0.10(+3.31%)
Jun 13, 2016 3.040 3.080 3.020 3.020 1,630 +0.04(+1.36%)
Jun 10, 2016 3.002 3.100 2.979 2.979 1,721 -0.12(-3.87%)
Jun 08, 2016 2.940 3.099 3.099 3.099 1 -0.01(-0.34%)
Jun 07, 2016 2.930 3.110 2.930 3.110 624 +0.00(+0.00%)
Jun 06, 2016 3.110 3.110 3.110 3.110 472 +0.13(+4.36%)
Jun 03, 2016 2.950 3.040 2.950 2.980 1,603 -0.02(-0.67%)
Jun 02, 2016 2.930 3.035 2.930 3.000 3,349 +0.07(+2.39%)
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.