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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 24, 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 (%)
Mar 31, 2016 2.990 2.990 2.870 2.950 7,907 -0.06(-1.99%)
Mar 30, 2016 3.000 3.010 3.000 3.010 200 +0.05(+1.68%)
Mar 29, 2016 2.940 3.120 2.940 2.960 4,396 +0.06(+2.07%)
Mar 28, 2016 3.070 3.070 2.700 2.900 9,906 -0.21(-6.63%)
Mar 24, 2016 2.800 3.106 3.106 3.106 700 +0.21(+7.10%)
Mar 23, 2016 3.050 3.050 2.900 2.900 2,288 -0.18(-5.75%)
Mar 22, 2016 3.060 3.077 3.060 3.077 500 +0.02(+0.56%)
Mar 21, 2016 3.122 3.122 3.060 3.060 1,670 -0.03(-0.87%)
Mar 18, 2016 3.087 3.087 3.087 3.087 622 -0.01(-0.34%)
Mar 16, 2016 3.140 3.098 3.098 3.098 11 +0.01(+0.25%)
Mar 15, 2016 3.073 3.090 3.000 3.090 455 -0.02(-0.58%)
Mar 14, 2016 3.071 3.108 3.071 3.108 301 -0.03(-1.02%)
Mar 11, 2016 3.120 3.140 3.120 3.140 362 +0.10(+3.29%)
Mar 10, 2016 3.040 3.040 3.040 3.040 321 -0.10(-3.18%)
Mar 09, 2016 3.010 3.140 2.910 3.140 3,102 +0.19(+6.39%)
Mar 07, 2016 2.960 2.951 2.951 2.951 125 -0.05(-1.63%)
Mar 04, 2016 3.020 3.065 3.000 3.000 3,500 -0.01(-0.33%)
Mar 03, 2016 3.011 3.011 3.010 3.010 3,267 -0.10(-3.18%)
Mar 02, 2016 3.109 3.109 3.109 3.109 145 +0.08(+2.62%)
Mar 01, 2016 2.932 3.030 2.900 3.030 4,786 -0.07(-2.27%)
Feb 29, 2016 2.950 3.190 2.950 3.100 6,334 +0.08(+2.51%)
Feb 25, 2016 3.020 3.024 3.024 3.024 100 -0.16(-4.91%)
Feb 24, 2016 3.030 3.192 3.020 3.180 8,649 +0.28(+9.66%)
Feb 23, 2016 2.880 2.922 2.880 2.900 600 +0.07(+2.47%)
Feb 22, 2016 2.800 2.905 2.800 2.830 11,912 +0.03(+1.07%)
Feb 19, 2016 2.730 2.800 2.730 2.800 1,437 +0.07(+2.56%)
Feb 18, 2016 2.720 2.730 2.660 2.730 511 -0.00(-0.16%)
Feb 17, 2016 2.870 2.870 2.734 2.734 429 +0.05(+2.03%)
Feb 16, 2016 2.740 2.780 2.680 2.680 2,025 -0.17(-5.96%)
Feb 11, 2016 2.850 2.850 2.850 2.850 1,600 -0.04(-1.38%)
Feb 10, 2016 2.890 2.900 2.890 2.890 1,800 -0.03(-1.08%)
Feb 09, 2016 2.890 2.921 2.890 2.921 2,200 +0.00(+0.05%)
Feb 08, 2016 2.890 2.985 2.890 2.920 2,405 -0.03(-1.11%)
Feb 05, 2016 2.970 2.990 2.920 2.953 2,800 -0.05(-1.58%)
Feb 04, 2016 2.960 3.000 2.960 3.000 1,716 +0.10(+3.45%)
Feb 03, 2016 2.770 2.950 2.750 2.900 3,368 +0.14(+5.07%)
Feb 02, 2016 2.750 2.862 2.750 2.760 2,045 -0.16(-5.61%)
Feb 01, 2016 2.900 2.924 2.865 2.924 1,177 +0.11(+4.06%)
Jan 29, 2016 2.650 3.000 2.650 2.810 4,528 -0.06(-2.09%)
Jan 27, 2016 2.570 2.870 2.870 2.870 42 +0.15(+5.32%)
Jan 26, 2016 2.950 2.990 2.560 2.725 6,488 -0.15(-5.05%)
Jan 25, 2016 2.940 2.950 2.540 2.870 6,358 +0.13(+4.74%)
Jan 22, 2016 2.650 2.750 2.600 2.740 11,634 +0.13(+4.98%)
Jan 21, 2016 2.590 2.610 2.590 2.610 6,318 +0.03(+1.16%)
Jan 19, 2016 2.800 2.580 2.580 2.580 14 -0.18(-6.52%)
Jan 15, 2016 2.800 2.760 2.760 2.760 6,800 +0.00(+0.00%)
Jan 14, 2016 2.800 2.800 2.760 2.760 4,216 -0.01(-0.36%)
Jan 13, 2016 2.850 2.967 2.760 2.770 5,700 +0.01(+0.36%)
Jan 12, 2016 2.903 2.980 2.760 2.760 2,222 -0.10(-3.42%)
Jan 11, 2016 2.760 2.858 2.760 2.858 737 -0.07(-2.47%)
Jan 08, 2016 2.800 3.020 2.790 2.930 5,518 -0.14(-4.56%)
Jan 07, 2016 3.185 3.185 3.010 3.070 1,672 +0.06(+1.99%)
Jan 05, 2016 3.010 3.010 3.010 3.010 400 -0.08(-2.59%)
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.