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, 2007 7.772 7.985 7.618 7.764 19,559 +0.20(+2.70%)
Aug 30, 2007 7.401 8.051 7.401 7.559 13,990 -0.12(-1.62%)
Aug 29, 2007 7.674 7.684 7.382 7.684 39,519 +0.20(+2.70%)
Aug 28, 2007 7.886 7.906 7.481 7.481 30,478 -0.35(-4.47%)
Aug 27, 2007 8.084 8.098 7.552 7.831 49,081 -0.18(-2.20%)
Aug 24, 2007 8.686 8.686 7.561 8.008 168,372 -0.62(-7.14%)
Aug 23, 2007 9.236 9.406 8.484 8.624 200,832 -0.39(-4.29%)
Aug 22, 2007 7.900 9.166 7.787 9.011 326,830 +1.41(+18.58%)
Aug 21, 2007 7.077 7.618 6.860 7.599 44,595 +0.58(+8.24%)
Aug 20, 2007 6.267 7.293 6.267 7.020 6,358 +0.47(+7.11%)
Aug 17, 2007 6.036 6.776 6.036 6.554 18,086 +0.20(+3.19%)
Aug 16, 2007 6.456 6.456 5.952 6.352 35,498 -0.16(-2.53%)
Aug 15, 2007 6.507 6.542 6.507 6.517 1,275 +0.03(+0.44%)
Aug 14, 2007 6.611 6.611 6.234 6.489 8,086 -0.16(-2.41%)
Aug 13, 2007 6.140 7.303 6.051 6.648 55,514 +0.13(+2.02%)
Aug 10, 2007 6.493 6.983 5.882 6.517 78,888 -0.48(-6.81%)
Aug 09, 2007 7.058 7.058 6.587 6.993 8,409 -0.31(-4.30%)
Aug 08, 2007 6.851 7.335 6.823 7.307 48,703 +0.52(+7.62%)
Aug 07, 2007 6.667 6.931 6.667 6.790 8,713 +0.12(+1.83%)
Aug 06, 2007 6.653 6.818 6.540 6.667 24,045 -0.12(-1.80%)
Aug 03, 2007 6.790 6.790 6.587 6.790 13,261 +0.07(+1.05%)
Aug 02, 2007 6.823 6.823 6.592 6.719 17,818 -0.06(-0.90%)
Aug 01, 2007 6.893 6.893 6.479 6.780 33,209 -0.11(-1.64%)
Jul 31, 2007 7.128 7.175 6.380 6.893 28,906 -0.24(-3.36%)
Jul 30, 2007 6.470 7.415 6.470 7.133 81,983 +0.59(+9.06%)
Jul 27, 2007 6.451 6.880 6.357 6.540 23,826 +0.03(+0.51%)
Jul 26, 2007 6.658 6.705 6.272 6.507 97,415 -0.42(-6.05%)
Jul 25, 2007 7.312 7.362 6.390 6.926 314,954 -0.60(-8.00%)
Jul 24, 2007 7.952 7.952 7.345 7.528 90,142 -0.42(-5.33%)
Jul 23, 2007 8.498 8.498 7.646 7.952 53,274 -0.28(-3.43%)
Jul 20, 2007 8.436 8.436 8.051 8.234 62,711 -0.19(-2.22%)
Jul 19, 2007 7.952 8.563 7.952 8.421 125,044 +0.47(+5.91%)
Jul 18, 2007 8.112 8.112 7.585 7.952 140,265 -0.16(-1.97%)
Jul 17, 2007 8.422 8.931 7.787 8.112 373,523 -0.32(-3.85%)
Jul 16, 2007 6.940 8.436 6.823 8.436 1,008,671 +2.73(+47.82%)
Jul 13, 2007 5.529 5.707 5.444 5.707 41,230 +0.30(+5.48%)
Jul 12, 2007 5.387 5.590 5.232 5.411 11,385 +0.02(+0.44%)
Jul 11, 2007 5.256 5.411 5.195 5.387 17,546 +0.06(+1.19%)
Jul 10, 2007 5.505 5.505 5.238 5.324 27,543 -0.23(-4.11%)
Jul 09, 2007 5.646 5.712 5.547 5.552 20,362 -0.09(-1.67%)
Jul 06, 2007 5.646 5.882 5.411 5.646 52,864 +0.07(+1.33%)
Jul 05, 2007 5.058 5.646 5.058 5.572 96,698 +0.52(+10.26%)
Jul 03, 2007 5.053 5.053 4.973 5.053 28,183 +0.22(+4.64%)
Jul 02, 2007 5.053 5.053 4.799 4.829 47,861 +0.13(+2.85%)
Jun 29, 2007 4.418 4.931 4.413 4.696 65,744 +0.31(+7.08%)
Jun 28, 2007 4.239 4.498 4.239 4.385 4,140 +0.03(+0.65%)
Jun 27, 2007 4.319 4.470 4.282 4.357 22,317 +0.05(+1.20%)
Jun 26, 2007 4.517 5.011 4.286 4.305 40,418 +0.06(+1.33%)
Jun 25, 2007 4.296 4.296 4.249 4.249 4,237 -0.06(-1.31%)
Jun 22, 2007 4.442 4.508 4.305 4.305 17,639 -0.14(-3.17%)
Jun 21, 2007 4.145 4.446 4.145 4.446 16,358 +0.16(+3.85%)
Jun 20, 2007 4.263 4.282 4.258 4.282 3,400 +0.04(+0.89%)
Jun 19, 2007 4.305 4.305 4.244 4.244 7,651 -0.08(-1.74%)
Jun 18, 2007 4.310 4.329 4.263 4.319 5,950 +0.10(+2.34%)
Jun 15, 2007 4.258 4.334 4.098 4.221 9,563 -0.11(-2.50%)
Jun 14, 2007 4.329 4.329 4.211 4.329 12,964 -0.06(-1.39%)
Jun 13, 2007 4.103 4.390 4.103 4.390 9,988 +0.11(+2.53%)
Jun 12, 2007 4.183 4.282 4.131 4.282 31,454 +0.00(+0.00%)
Jun 11, 2007 4.188 4.282 4.188 4.282 850 +0.05(+1.11%)
Jun 08, 2007 4.282 4.305 4.183 4.235 19,446 +0.02(+0.56%)
Jun 07, 2007 4.004 4.211 4.004 4.211 41,762 +0.12(+2.87%)
Jun 06, 2007 4.079 4.141 4.003 4.094 32,021 -0.12(-2.90%)
Jun 05, 2007 4.164 4.216 4.079 4.216 13,980 -0.01(-0.33%)
Jun 04, 2007 4.348 4.348 4.183 4.230 16,341 -0.02(-0.44%)
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.