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, 2023 2.670 2.670 2.670 2.670 1,134 +0.07(+2.69%)
Aug 30, 2023 2.700 2.700 2.600 2.600 2,932 -0.10(-3.70%)
Aug 29, 2023 2.680 2.730 2.670 2.700 6,476 +0.04(+1.50%)
Aug 28, 2023 2.650 2.660 2.650 2.660 1,123 +0.01(+0.38%)
Aug 25, 2023 2.600 2.650 2.600 2.650 1,630 +0.00(+0.03%)
Aug 24, 2023 2.670 2.685 2.649 2.649 2,778 -0.02(-0.78%)
Aug 23, 2023 2.610 2.670 2.580 2.670 4,852 +0.05(+1.87%)
Aug 22, 2023 2.610 2.670 2.570 2.621 1,874 -0.03(-1.09%)
Aug 21, 2023 2.650 2.650 2.650 2.650 739 +0.00(+0.00%)
Aug 18, 2023 2.570 2.650 2.570 2.650 5,416 +0.00(+0.00%)
Aug 17, 2023 2.630 2.680 2.630 2.650 12,698 +0.01(+0.38%)
Aug 16, 2023 2.690 2.750 2.640 2.640 6,629 -0.01(-0.38%)
Aug 15, 2023 2.690 2.690 2.650 2.650 531 +0.00(+0.00%)
Aug 14, 2023 2.740 2.740 2.645 2.650 2,460 -0.10(-3.64%)
Aug 11, 2023 2.720 2.750 2.670 2.750 4,363 +0.08(+2.99%)
Aug 10, 2023 2.670 2.670 2.670 2.670 828 -0.03(-1.11%)
Aug 09, 2023 2.640 2.720 2.640 2.700 1,442 +0.06(+2.27%)
Aug 08, 2023 2.720 2.730 2.640 2.640 3,971 -0.09(-3.30%)
Aug 07, 2023 2.650 2.730 2.650 2.730 2,820 +0.09(+3.41%)
Aug 04, 2023 2.670 2.670 2.640 2.640 4,900 -0.07(-2.61%)
Aug 03, 2023 2.700 2.712 2.690 2.711 10,336 +0.06(+2.29%)
Aug 02, 2023 2.649 2.700 2.649 2.650 2,981 +0.00(+0.00%)
Aug 01, 2023 2.720 2.730 2.640 2.650 7,803 -0.01(-0.38%)
Jul 31, 2023 2.665 2.750 2.650 2.660 17,558 +0.00(+0.11%)
Jul 28, 2023 2.620 2.660 2.600 2.657 6,408 +0.04(+1.36%)
Jul 27, 2023 2.675 2.690 2.620 2.622 11,457 -0.07(-2.54%)
Jul 26, 2023 2.690 2.720 2.660 2.690 6,730 +0.01(+0.37%)
Jul 25, 2023 2.620 2.723 2.620 2.680 13,935 +0.11(+4.28%)
Jul 24, 2023 2.610 2.630 2.570 2.570 6,007 -0.04(-1.53%)
Jul 21, 2023 2.680 2.690 2.610 2.610 5,943 -0.08(-2.97%)
Jul 20, 2023 2.720 2.720 2.600 2.690 18,549 +0.02(+0.75%)
Jul 19, 2023 2.680 2.780 2.650 2.670 22,622 -0.10(-3.61%)
Jul 18, 2023 2.740 2.780 2.660 2.770 3,068 +0.02(+0.73%)
Jul 17, 2023 2.610 2.900 2.610 2.750 27,276 +0.14(+5.36%)
Jul 14, 2023 2.650 2.720 2.521 2.610 11,208 -0.12(-4.40%)
Jul 13, 2023 2.900 2.900 2.522 2.730 41,796 +0.05(+1.87%)
Jul 12, 2023 2.450 2.771 2.450 2.680 119,245 +0.27(+11.20%)
Jul 11, 2023 2.370 2.620 2.320 2.410 95,110 +0.09(+3.88%)
Jul 10, 2023 2.300 2.360 2.300 2.320 5,991 -0.02(-0.85%)
Jul 07, 2023 2.260 2.340 2.260 2.340 5,831 +0.08(+3.54%)
Jul 06, 2023 2.300 2.300 2.250 2.260 3,595 -0.04(-1.77%)
Jul 05, 2023 2.430 2.430 2.301 2.301 5,741 -0.04(-1.68%)
Jul 03, 2023 2.290 2.380 2.290 2.340 5,495 -0.00(-0.10%)
Jun 30, 2023 2.411 2.411 2.254 2.342 2,598 -0.04(-1.60%)
Jun 29, 2023 2.437 2.440 2.380 2.380 1,720 +0.07(+3.05%)
Jun 28, 2023 2.300 2.350 2.300 2.310 1,003 +0.06(+2.66%)
Jun 27, 2023 2.280 2.340 2.220 2.250 9,841 +0.00(+0.12%)
Jun 26, 2023 2.280 2.340 2.235 2.247 9,488 -0.00(-0.13%)
Jun 23, 2023 2.303 2.320 2.250 2.250 5,100 -0.10(-4.24%)
Jun 22, 2023 2.360 2.360 2.290 2.350 4,639 -0.02(-0.81%)
Jun 21, 2023 2.324 2.369 2.324 2.369 1,191 +0.07(+3.23%)
Jun 20, 2023 2.290 2.295 2.250 2.295 1,764 +0.05(+2.46%)
Jun 16, 2023 2.410 2.410 2.240 2.240 19,040 -0.08(-3.45%)
Jun 15, 2023 2.210 2.330 2.210 2.320 2,922 -0.31(-11.78%)
May 08, 2023 2.720 2.720 2.630 2.630 275 -0.00(-0.00%)
May 05, 2023 2.630 2.690 2.610 2.630 10,057 +0.01(+0.38%)
May 04, 2023 2.620 2.670 2.590 2.620 5,592 +0.02(+0.77%)
May 03, 2023 2.680 2.697 2.600 2.600 2,677 -0.06(-2.26%)
May 02, 2023 2.660 2.660 2.660 2.660 890 -0.03(-1.30%)
May 01, 2023 2.640 2.895 2.626 2.695 5,331 +0.02(+0.94%)
Apr 28, 2023 2.780 2.780 2.670 2.670 4,083 +0.00(+0.00%)
Apr 27, 2023 2.650 2.700 2.640 2.670 11,357 -0.03(-1.11%)
Apr 26, 2023 2.670 2.735 2.670 2.700 5,482 -0.06(-2.17%)
Apr 25, 2023 2.780 2.940 2.730 2.760 43,533 -0.15(-4.99%)
Apr 24, 2023 2.980 2.980 2.849 2.905 9,184 +0.00(+0.17%)
Apr 21, 2023 2.880 3.110 2.810 2.900 38,771 +0.00(+0.00%)
Apr 20, 2023 2.670 2.900 2.600 2.900 30,538 +0.18(+6.62%)
Apr 19, 2023 2.720 2.730 2.680 2.720 2,492 -0.02(-0.73%)
Apr 18, 2023 2.860 2.860 2.700 2.740 6,679 -0.04(-1.44%)
Apr 17, 2023 2.820 2.840 2.740 2.780 35,611 +0.01(+0.36%)
Apr 14, 2023 2.780 2.780 2.660 2.770 8,593 +0.05(+1.84%)
Apr 13, 2023 2.600 2.780 2.577 2.720 41,513 +0.16(+6.13%)
Apr 12, 2023 2.650 2.650 2.520 2.563 10,388 -0.02(-0.66%)
Apr 11, 2023 2.410 2.630 2.410 2.580 60,623 +0.05(+1.98%)
Apr 10, 2023 2.490 2.550 2.280 2.530 38,928 +0.18(+7.66%)
Apr 06, 2023 1.970 2.370 1.950 2.350 147,606 +0.40(+20.51%)
Apr 05, 2023 2.080 2.080 1.950 1.950 2,932 -0.01(-0.51%)
Apr 04, 2023 1.980 2.010 1.950 1.960 13,889 -0.04(-2.24%)
Apr 03, 2023 1.960 2.053 1.960 2.005 7,743 +0.03(+1.78%)
Mar 31, 2023 2.000 2.041 1.970 1.970 8,079 -0.02(-1.01%)
Mar 30, 2023 2.050 2.066 1.980 1.990 2,649 -0.08(-3.86%)
Mar 29, 2023 1.980 2.070 1.980 2.070 6,899 +0.07(+3.50%)
Mar 28, 2023 1.960 2.000 1.960 2.000 1,999 +0.04(+2.04%)
Mar 27, 2023 1.960 1.960 1.960 1.960 576 -0.03(-1.50%)
Mar 24, 2023 1.980 2.000 1.980 1.990 7,326 -0.00(-0.01%)
Mar 23, 2023 1.980 2.000 1.980 1.990 2,791 -0.04(-1.97%)
Mar 21, 2023 2.030 139 +0.05(+2.53%)
Mar 20, 2023 2.016 2.016 1.980 1.980 1,903 -0.01(-0.50%)
Mar 17, 2023 2.035 2.035 1.990 1.990 6,758 -0.01(-0.50%)
Mar 16, 2023 2.060 2.060 2.000 2.000 6,772 +0.00(+0.01%)
Mar 15, 2023 2.020 2.040 2.000 2.000 3,762 -0.01(-0.50%)
Mar 14, 2023 2.090 2.090 2.010 2.010 3,413 -0.05(-2.43%)
Mar 13, 2023 2.000 2.110 2.000 2.060 9,712 +0.03(+1.48%)
Mar 10, 2023 2.100 2.126 2.020 2.030 6,498 -0.03(-1.46%)
Mar 09, 2023 2.056 2.110 2.050 2.060 2,794 -0.01(-0.25%)
Mar 08, 2023 2.120 2.133 2.040 2.065 8,600 -0.04(-2.13%)
Mar 07, 2023 2.100 2.110 2.100 2.110 1,402 +0.01(+0.48%)
Mar 06, 2023 2.090 2.439 2.090 2.100 9,066 +0.04(+1.94%)
Mar 03, 2023 2.050 2.130 2.050 2.060 10,932 +0.00(+0.00%)
Mar 02, 2023 2.030 2.150 2.030 2.060 12,587 -0.07(-3.29%)
Mar 01, 2023 2.120 2.250 2.120 2.130 7,752 +0.00(+0.00%)
Feb 28, 2023 2.080 2.180 2.070 2.130 34,476 +0.05(+2.40%)
Feb 27, 2023 2.230 2.290 2.055 2.080 37,282 -0.12(-5.45%)
Feb 24, 2023 2.240 2.315 2.160 2.200 23,072 -0.03(-1.35%)
Feb 23, 2023 2.230 2.230 2.230 2.230 466 +0.02(+0.90%)
Feb 22, 2023 2.180 2.210 2.167 2.210 4,628 +0.03(+1.38%)
Feb 21, 2023 2.230 2.230 2.180 2.180 12,436 -0.05(-2.24%)
Feb 17, 2023 2.240 2.240 2.215 2.230 5,130 -0.02(-0.89%)
Feb 16, 2023 2.260 2.271 2.180 2.250 6,894 -0.01(-0.44%)
Feb 15, 2023 2.500 2.550 2.140 2.260 145,024 -0.30(-11.72%)
Feb 14, 2023 2.580 2.590 2.510 2.560 5,556 +0.00(+0.00%)
Feb 13, 2023 2.500 2.560 2.500 2.560 6,973 +0.06(+2.40%)
Feb 10, 2023 2.550 2.565 2.497 2.500 4,472 -0.08(-3.10%)
Feb 09, 2023 2.618 2.618 2.550 2.580 3,303 -0.03(-1.15%)
Feb 08, 2023 2.650 2.650 2.580 2.610 9,573 -0.04(-1.51%)
Feb 07, 2023 2.650 2.672 2.560 2.650 7,394 +0.05(+1.92%)
Feb 06, 2023 2.610 2.680 2.600 2.600 5,132 -0.02(-0.76%)
Feb 03, 2023 2.630 2.630 2.515 2.620 4,558 -0.01(-0.38%)
Feb 02, 2023 2.640 2.640 2.520 2.630 20,207 +0.02(+0.77%)
Feb 01, 2023 2.650 2.660 2.545 2.610 26,583 +0.11(+4.40%)
Jan 31, 2023 2.430 2.500 2.430 2.500 5,191 +0.10(+4.16%)
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%)
Nov 01, 2022 2.070 2.140 2.070 2.090 5,684 +0.02(+0.97%)
Oct 31, 2022 2.130 2.130 2.050 2.070 7,533 -0.01(-0.48%)
Oct 28, 2022 2.100 2.100 2.030 2.080 8,445 +0.05(+2.46%)
Oct 27, 2022 2.090 2.090 2.010 2.030 5,942 -0.03(-1.57%)
Oct 26, 2022 2.075 2.130 2.050 2.062 21,581 +0.07(+3.63%)
Oct 25, 2022 2.040 2.070 1.990 1.990 10,591 -0.04(-1.97%)
Oct 24, 2022 2.040 2.040 2.030 2.030 1,192 +0.04(+2.01%)
Oct 21, 2022 2.000 2.020 1.990 1.990 5,237 -0.03(-1.49%)
Oct 20, 2022 1.980 2.030 1.980 2.020 3,735 +0.00(+0.00%)
Oct 19, 2022 1.960 2.025 1.960 2.020 2,413 -0.02(-0.98%)
Oct 18, 2022 2.070 2.070 2.040 2.040 1,617 +0.01(+0.49%)
Oct 17, 2022 2.050 2.070 2.017 2.030 2,682 -0.01(-0.64%)
Oct 14, 2022 1.990 2.043 1.990 2.043 924 +0.06(+3.02%)
Oct 13, 2022 1.982 1.988 1.982 1.983 6,499 -0.05(-2.31%)
Oct 12, 2022 1.930 2.040 1.930 2.030 14,542 -0.02(-0.98%)
Oct 11, 2022 2.020 2.080 2.010 2.050 8,481 -0.01(-0.49%)
Oct 10, 2022 2.060 2.080 2.030 2.060 3,884 +0.00(+0.00%)
Oct 07, 2022 2.070 2.092 1.970 2.060 113,040 +0.02(+0.98%)
Oct 06, 2022 1.990 2.040 1.900 2.040 31,485 -0.04(-1.92%)
Oct 05, 2022 1.800 2.090 1.800 2.080 245,936 +0.27(+14.92%)
Oct 04, 2022 1.890 1.994 1.810 1.810 41,915 -0.02(-1.09%)
Oct 03, 2022 1.882 1.882 1.830 1.830 1,425 +0.00(+0.00%)
Sep 30, 2022 1.870 1.908 1.820 1.830 16,633 -0.01(-0.54%)
Sep 29, 2022 1.840 1.850 1.840 1.840 1,414 -0.04(-2.02%)
Sep 28, 2022 1.820 1.878 1.820 1.878 8,440 +0.05(+2.62%)
Sep 27, 2022 1.820 1.900 1.810 1.830 14,494 -0.01(-0.54%)
Sep 26, 2022 1.850 1.871 1.820 1.840 6,011 +0.02(+1.04%)
Sep 23, 2022 1.865 1.950 1.810 1.821 46,487 -0.07(-3.65%)
Sep 22, 2022 2.050 2.050 1.860 1.890 118,129 -0.16(-7.80%)
Sep 21, 2022 2.080 2.220 2.040 2.050 61,216 +0.00(+0.00%)
Sep 20, 2022 2.090 2.150 2.050 2.050 60,199 -0.10(-4.65%)
Sep 19, 2022 2.110 2.228 2.100 2.150 20,105 +0.05(+2.38%)
Sep 16, 2022 2.280 2.350 2.100 2.100 61,829 -0.10(-4.55%)
Sep 15, 2022 2.350 2.350 2.190 2.200 29,297 -0.05(-2.22%)
Sep 14, 2022 2.320 2.320 2.230 2.250 21,876 -0.10(-4.26%)
Sep 13, 2022 2.280 2.350 2.250 2.350 8,313 +0.03(+1.29%)
Sep 12, 2022 2.360 2.380 2.300 2.320 20,395 -0.05(-2.11%)
Sep 09, 2022 2.380 2.400 2.370 2.370 3,168 +0.00(+0.00%)
Sep 08, 2022 2.440 2.440 2.320 2.370 15,224 -0.07(-2.87%)
Sep 07, 2022 2.414 2.470 2.351 2.440 25,558 +0.05(+2.09%)
Sep 06, 2022 2.460 2.460 2.340 2.390 9,956 -0.02(-0.83%)
Sep 02, 2022 2.350 2.550 2.340 2.410 22,440 +0.06(+2.55%)
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.