Skip to main content

Art S Way MFG Company (NQ: ARTW )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.01(+0.30%)
Mar 28, 2018 2.393 2.393 2.393 2.393 345 +0.03(+1.18%)
Mar 27, 2018 2.400 2.497 2.352 2.365 10,984 -0.18(-7.22%)
Mar 26, 2018 2.463 2.549 2.450 2.549 4,327 +0.15(+6.21%)
Mar 23, 2018 2.575 2.575 2.200 2.400 10,648 -0.24(-9.17%)
Mar 22, 2018 2.700 2.750 2.600 2.642 3,193 -0.07(-2.66%)
Mar 21, 2018 2.750 2.750 2.715 2.715 727 -0.04(-1.29%)
Mar 20, 2018 2.700 2.750 2.700 2.750 1,125 -0.05(-1.79%)
Mar 19, 2018 2.725 2.900 2.700 2.800 43,599 +0.05(+1.82%)
Mar 16, 2018 2.900 2.900 2.700 2.750 1,883 +0.00(+0.00%)
Mar 15, 2018 2.750 2.750 2.750 2.750 227 -0.11(-3.99%)
Mar 14, 2018 3.195 3.195 2.600 2.864 7,822 +0.16(+6.09%)
Mar 13, 2018 2.800 2.801 2.651 2.700 4,292 -0.15(-5.26%)
Mar 12, 2018 2.800 3.050 2.650 2.850 40,037 -0.10(-3.39%)
Mar 09, 2018 2.750 2.999 2.750 2.950 9,563 +0.20(+7.27%)
Mar 08, 2018 2.700 3.100 2.700 2.750 22,546 +0.10(+3.77%)
Mar 07, 2018 2.750 2.800 2.650 2.650 3,960 -0.20(-7.02%)
Mar 06, 2018 2.633 2.960 2.600 2.850 19,573 +0.25(+9.62%)
Mar 05, 2018 2.601 2.650 2.451 2.600 9,100 -0.05(-1.89%)
Mar 02, 2018 2.550 2.650 2.450 2.650 7,844 +0.05(+1.92%)
Feb 28, 2018 2.600 2.600 2.600 214 +0.10(+4.00%)
Feb 27, 2018 2.505 2.505 2.466 2.500 3,011 -0.15(-5.66%)
Feb 26, 2018 2.650 2.650 2.650 2.650 365 -0.05(-1.85%)
Feb 23, 2018 2.624 2.700 2.600 2.700 7,202 +0.10(+3.81%)
Feb 22, 2018 2.601 2.601 2.601 2.601 4,306 +0.00(+0.00%)
Feb 21, 2018 2.550 2.601 2.550 2.601 5,560 +0.00(+0.04%)
Feb 20, 2018 2.565 2.650 2.501 2.600 4,715 -0.05(-1.89%)
Feb 16, 2018 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 15, 2018 2.549 2.550 2.545 2.550 4,608 +0.00(+0.00%)
Feb 14, 2018 2.450 2.550 2.450 2.550 4,054 -0.10(-3.81%)
Feb 13, 2018 2.750 2.750 2.650 2.651 2,691 +0.00(+0.04%)
Feb 12, 2018 2.600 2.750 2.600 2.650 8,476 +0.14(+5.41%)
Feb 09, 2018 2.500 2.514 2.450 2.514 10,110 -0.21(-7.60%)
Feb 08, 2018 2.400 2.721 2.333 2.721 30,459 +0.23(+9.05%)
Feb 07, 2018 2.500 2.501 2.399 2.495 8,071 -0.00(-0.20%)
Feb 06, 2018 2.450 2.550 2.438 2.500 7,602 +0.06(+2.38%)
Feb 05, 2018 2.500 2.500 2.350 2.442 19,582 -0.01(-0.33%)
Feb 02, 2018 2.699 2.700 2.400 2.450 11,810 -0.20(-7.55%)
Feb 01, 2018 2.915 2.950 2.600 2.650 32,912 -0.30(-10.17%)
Jan 31, 2018 2.951 2.951 2.950 2.950 1,904 -0.00(-0.11%)
Jan 30, 2018 3.050 2.950 2.953 2.953 2,055 +0.00(+0.11%)
Jan 29, 2018 3.250 3.250 2.950 2.950 8,946 -0.15(-4.84%)
Jan 26, 2018 3.010 3.151 2.959 3.100 20,877 +0.10(+3.33%)
Jan 25, 2018 3.000 3.000 2.950 3.000 4,538 +0.00(+0.00%)
Jan 24, 2018 3.015 3.050 2.982 3.000 13,404 +0.00(+0.00%)
Jan 23, 2018 2.950 3.000 2.940 3.000 12,030 +0.05(+1.69%)
Jan 22, 2018 2.900 3.000 2.900 2.950 2,734 +0.05(+1.61%)
Jan 19, 2018 3.053 3.053 2.850 2.903 5,632 -0.12(-4.02%)
Jan 18, 2018 2.950 3.100 2.908 3.025 8,314 +0.07(+2.54%)
Jan 17, 2018 2.800 3.150 2.800 2.950 63,298 +0.10(+3.51%)
Jan 16, 2018 2.935 3.000 2.800 2.850 24,223 -0.05(-1.73%)
Jan 12, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 11, 2018 3.000 3.000 3.000 3.000 286 +0.00(+0.00%)
Jan 10, 2018 3.000 3.000 3.000 4,278 +0.00(+0.00%)
Jan 09, 2018 3.000 3.050 2.966 3.000 7,185 -0.10(-3.22%)
Jan 08, 2018 2.962 3.100 2.950 3.100 3,021 +0.10(+3.33%)
Jan 05, 2018 2.983 3.000 2.983 3.000 1,099 +0.00(+0.00%)
Jan 04, 2018 3.050 3.150 2.947 3.000 13,596 -0.15(-4.76%)
Jan 03, 2018 3.063 3.150 3.050 3.150 10,043 +0.05(+1.61%)
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.