Skip to main content

Art S Way MFG Company (NQ: ARTW )

2.400 -0.120 (-4.76%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 2.500 2.530 2.400 2.400 14,883 -0.12(-4.76%)
Jan 27, 2023 2.530 2.600 2.500 2.520 20,963 -0.05(-1.95%)
Jan 26, 2023 2.550 2.570 2.540 2.570 2,053 -0.01(-0.38%)
Jan 25, 2023 2.520 2.580 2.520 2.580 4,307 -0.02(-0.77%)
Jan 24, 2023 2.500 2.615 2.500 2.600 28,202 +0.08(+3.17%)
Jan 23, 2023 2.590 2.600 2.500 2.520 17,338 +0.02(+0.80%)
Jan 20, 2023 2.500 2.543 2.470 2.500 26,763 +0.00(+0.00%)
Jan 19, 2023 2.530 2.530 2.456 2.500 16,580 -0.03(-1.18%)
Jan 18, 2023 2.450 2.560 2.381 2.530 55,348 +0.13(+5.41%)
Jan 17, 2023 2.320 2.433 2.270 2.400 109,038 +0.15(+6.67%)
Jan 13, 2023 2.240 2.250 2.207 2.250 4,213 +0.02(+0.90%)
Jan 12, 2023 2.270 2.300 2.210 2.230 7,703 +0.03(+1.36%)
Jan 11, 2023 2.169 2.271 2.140 2.200 88,067 +0.10(+4.76%)
Jan 10, 2023 2.090 2.210 2.035 2.100 13,318 +0.03(+1.45%)
Jan 09, 2023 2.000 2.080 1.930 2.070 65,825 +0.08(+4.02%)
Jan 06, 2023 1.980 2.000 1.950 1.990 10,374 -0.01(-0.50%)
Jan 05, 2023 1.910 2.000 1.900 2.000 20,794 +0.06(+3.09%)
Jan 04, 2023 1.890 1.940 1.890 1.940 5,753 +0.03(+1.57%)
Jan 03, 2023 2.000 2.000 1.880 1.910 9,274 -0.02(-1.04%)
Dec 30, 2022 1.960 1.960 1.820 1.930 16,073 +0.03(+1.85%)
Dec 29, 2022 1.850 1.920 1.850 1.895 1,454 +0.04(+2.43%)
Dec 28, 2022 1.880 1.900 1.850 1.850 36,451 -0.04(-2.12%)
Dec 27, 2022 1.900 1.940 1.850 1.890 35,817 -0.01(-0.53%)
Dec 23, 2022 1.880 1.920 1.880 1.900 5,699 +0.03(+1.60%)
Dec 22, 2022 1.871 1.878 1.870 1.870 4,472 -0.02(-1.06%)
Dec 21, 2022 1.890 1.920 1.890 1.890 4,080 -0.01(-0.42%)
Dec 20, 2022 1.930 1.930 1.880 1.898 15,908 -0.01(-0.63%)
Dec 19, 2022 1.880 1.910 1.860 1.910 7,010 +0.03(+1.60%)
Dec 16, 2022 1.920 1.950 1.880 1.880 5,870 -0.04(-2.08%)
Dec 15, 2022 1.930 1.970 1.920 1.920 8,090 +0.00(+0.00%)
Dec 14, 2022 2.000 2.000 1.920 1.920 2,318 -0.03(-1.54%)
Dec 13, 2022 1.982 1.996 1.940 1.950 2,138 -0.04(-1.76%)
Dec 12, 2022 1.892 1.985 1.892 1.985 13,527 +0.07(+3.39%)
Dec 09, 2022 2.009 2.009 1.860 1.920 8,896 -0.01(-0.52%)
Dec 08, 2022 1.968 1.988 1.929 1.930 13,324 -0.04(-2.03%)
Dec 07, 2022 1.960 2.000 1.960 1.970 3,186 -0.03(-1.50%)
Dec 06, 2022 2.090 2.090 2.000 2.000 1,500 -0.04(-2.20%)
Dec 05, 2022 2.060 2.080 1.970 2.045 10,561 -0.02(-0.73%)
Dec 02, 2022 2.050 2.103 1.910 2.060 30,162 -0.04(-1.76%)
Dec 01, 2022 2.030 2.097 2.002 2.097 43,903 +0.16(+8.09%)
Nov 30, 2022 1.950 2.010 1.930 1.940 5,928 -0.01(-0.71%)
Nov 29, 2022 2.000 2.001 1.940 1.954 2,691 -0.05(-2.31%)
Nov 28, 2022 2.050 2.050 1.930 2.000 10,830 -0.05(-2.44%)
Nov 25, 2022 2.070 2.070 2.000 2.050 4,390 +0.01(+0.49%)
Nov 23, 2022 2.010 2.080 1.950 2.040 15,619 +0.06(+3.03%)
Nov 22, 2022 1.980 1.980 1.970 1.980 3,268 +0.03(+1.54%)
Nov 21, 2022 1.970 2.015 1.950 1.950 12,755 -0.02(-1.02%)
Nov 18, 2022 1.990 1.990 1.970 1.970 2,690 -0.01(-0.51%)
Nov 17, 2022 1.950 2.020 1.950 1.980 3,674 +0.00(+0.00%)
Nov 16, 2022 1.990 2.045 1.980 1.980 5,789 -0.02(-1.00%)
Nov 15, 2022 2.060 2.060 1.980 2.000 12,227 +0.00(+0.00%)
Nov 14, 2022 2.010 2.045 2.000 2.000 3,561 -0.04(-1.96%)
Nov 11, 2022 2.010 2.090 2.000 2.040 1,895 +0.03(+1.49%)
Nov 10, 2022 2.050 2.080 2.000 2.010 8,109 -0.01(-0.49%)
Nov 09, 2022 2.016 2.100 1.950 2.020 63,450 -0.07(-3.12%)
Nov 08, 2022 2.125 2.270 2.060 2.085 45,613 +0.02(+1.21%)
Nov 07, 2022 2.090 2.090 2.060 2.060 1,027 -0.02(-1.20%)
Nov 04, 2022 2.149 2.149 2.085 2.085 2,188 +0.02(+0.72%)
Nov 03, 2022 2.070 2.120 2.060 2.070 4,948 -0.05(-2.36%)
Nov 02, 2022 2.150 2.150 2.070 2.120 7,331 +0.03(+1.44%)
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.