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, 2005 2.640 2.640 2.403 2.588 22,883 -0.05(-1.79%)
Aug 30, 2005 2.767 2.767 2.635 2.635 2,762 -0.04(-1.58%)
Aug 29, 2005 2.569 2.715 2.569 2.677 2,986 +0.06(+2.34%)
Aug 26, 2005 2.663 2.673 2.588 2.616 5,525 -0.05(-1.94%)
Aug 25, 2005 2.696 2.762 2.663 2.668 27,809 -0.08(-3.08%)
Aug 24, 2005 2.668 2.753 2.668 2.753 1,494 +0.08(+2.99%)
Aug 23, 2005 2.673 2.705 2.673 2.673 3,400 +0.00(+0.00%)
Aug 22, 2005 2.673 2.753 2.673 2.673 19,552 -0.03(-1.22%)
Aug 19, 2005 2.837 2.837 2.705 2.705 10,254 -0.07(-2.54%)
Aug 18, 2005 2.776 2.776 2.776 2.776 1,700 +0.00(+0.00%)
Aug 17, 2005 2.790 2.790 2.776 2.776 850 +0.00(+0.00%)
Aug 16, 2005 2.818 2.884 2.776 2.776 13,829 -0.05(-1.83%)
Aug 15, 2005 2.828 2.828 2.828 2.828 4,250 +0.00(+0.17%)
Aug 12, 2005 2.823 2.823 2.823 2.823 1,062 +0.00(+0.00%)
Aug 11, 2005 2.836 2.884 2.781 2.823 8,452 +0.00(+0.00%)
Aug 10, 2005 2.823 2.861 2.823 2.823 20,615 -0.01(-0.50%)
Aug 09, 2005 2.823 2.861 2.823 2.837 4,091 +0.01(+0.50%)
Aug 08, 2005 2.823 2.865 2.804 2.823 10,443 +0.05(+1.69%)
Aug 05, 2005 2.776 2.776 2.776 2.776 5,313 -0.05(-1.66%)
Aug 04, 2005 2.823 2.870 2.823 2.823 22,315 -0.05(-1.64%)
Aug 03, 2005 2.823 2.870 2.823 2.870 4,461 +0.05(+1.67%)
Aug 02, 2005 2.786 2.870 2.776 2.823 24,171 +0.04(+1.52%)
Aug 01, 2005 2.913 2.913 2.762 2.781 8,530 -0.14(-4.68%)
Jul 29, 2005 2.823 2.917 2.823 2.917 14,288 +0.09(+3.16%)
Jul 28, 2005 2.720 2.847 2.710 2.828 20,428 +0.08(+2.74%)
Jul 27, 2005 2.785 2.856 2.710 2.753 27,841 -0.03(-1.15%)
Jul 26, 2005 2.842 2.842 2.781 2.785 17,639 -0.06(-2.02%)
Jul 25, 2005 2.809 2.870 2.800 2.842 38,489 -0.03(-0.96%)
Jul 22, 2005 2.880 2.908 2.776 2.870 20,149 +0.03(+1.14%)
Jul 21, 2005 2.823 2.917 2.795 2.837 27,543 +0.02(+0.69%)
Jul 20, 2005 2.847 2.880 2.785 2.818 22,989 -0.06(-2.15%)
Jul 19, 2005 2.814 2.913 2.720 2.880 57,616 +0.12(+4.44%)
Jul 18, 2005 2.936 2.936 2.705 2.757 61,646 -0.13(-4.56%)
Jul 15, 2005 3.044 3.044 2.785 2.889 73,492 -0.04(-1.29%)
Jul 14, 2005 2.833 3.143 2.729 2.927 184,027 -0.67(-18.69%)
Jul 13, 2005 3.882 4.145 3.068 3.599 155,484 -0.38(-9.47%)
Jul 12, 2005 4.122 4.164 3.896 3.976 21,146 -0.05(-1.17%)
Jul 11, 2005 3.915 4.023 3.836 4.023 32,077 -0.02(-0.58%)
Jul 08, 2005 4.046 4.164 3.778 4.046 52,599 +0.00(+0.00%)
Jul 07, 2005 3.670 4.094 3.670 4.046 99,663 +0.35(+9.55%)
Jul 06, 2005 3.755 3.755 3.694 3.694 1,700 +0.07(+1.82%)
Jul 05, 2005 3.534 3.811 3.534 3.628 13,814 +0.17(+4.90%)
Jul 01, 2005 3.694 3.694 3.402 3.458 43,143 -0.24(-6.37%)
Jun 30, 2005 3.802 3.929 3.694 3.694 18,211 -0.23(-5.88%)
Jun 29, 2005 3.839 3.985 3.807 3.924 10,216 -0.02(-0.60%)
Jun 28, 2005 3.990 4.055 3.868 3.948 17,187 +0.07(+1.82%)
Jun 27, 2005 3.830 3.948 3.830 3.877 14,156 -0.07(-1.79%)
Jun 24, 2005 4.046 4.046 3.811 3.948 41,655 -0.15(-3.56%)
Jun 23, 2005 4.211 4.235 4.046 4.094 84,559 -0.12(-2.79%)
Jun 22, 2005 3.971 4.258 3.858 4.211 205,195 +0.40(+10.49%)
Jun 21, 2005 3.727 3.863 3.637 3.811 154,409 +0.23(+6.44%)
Jun 20, 2005 3.571 3.745 3.552 3.581 56,148 +0.04(+1.06%)
Jun 17, 2005 3.402 3.755 3.402 3.543 63,503 -0.09(-2.59%)
Jun 16, 2005 3.515 3.637 3.312 3.637 58,445 +0.23(+6.62%)
Jun 15, 2005 3.214 3.481 3.214 3.411 21,903 +0.12(+3.57%)
Jun 14, 2005 3.167 3.312 3.167 3.294 9,895 +0.05(+1.45%)
Jun 13, 2005 3.298 3.341 3.228 3.247 28,043 -0.07(-2.13%)
Jun 10, 2005 3.294 3.341 3.256 3.317 9,287 +0.02(+0.71%)
Jun 09, 2005 3.345 3.345 3.247 3.294 12,751 +0.00(+0.00%)
Jun 08, 2005 3.383 3.383 3.247 3.294 19,678 -0.05(-1.41%)
Jun 07, 2005 3.369 3.369 3.331 3.341 13,708 -0.03(-0.98%)
Jun 06, 2005 3.341 3.477 3.200 3.374 56,224 +0.01(+0.28%)
Jun 03, 2005 3.011 3.472 3.011 3.364 146,418 +0.44(+14.95%)
Jun 02, 2005 2.875 3.011 2.875 2.927 2,019 -0.08(-2.81%)
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.