Skip to main content

Art S Way MFG Company (NQ: ARTW )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.640 2.729 2.640 2.696 10,411 -0.13(-4.50%)
Mar 30, 2005 2.776 2.913 2.776 2.823 13,293 -0.00(-0.17%)
Mar 29, 2005 2.875 2.894 2.828 2.828 17,002 -0.02(-0.82%)
Mar 28, 2005 2.786 2.851 2.786 2.851 425 -0.13(-4.42%)
Mar 24, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 23, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 22, 2005 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Mar 21, 2005 2.917 2.983 2.908 2.983 9,470 -0.01(-0.47%)
Mar 18, 2005 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Mar 17, 2005 2.941 2.997 2.941 2.997 3,613 -0.06(-1.85%)
Mar 16, 2005 3.054 3.054 3.054 3.054 425 +0.11(+3.67%)
Mar 15, 2005 2.927 2.945 2.922 2.945 6,127 -0.06(-1.88%)
Mar 14, 2005 2.927 3.002 2.927 3.002 2,337 -0.09(-3.04%)
Mar 11, 2005 2.955 3.096 2.757 3.096 18,704 +0.11(+3.62%)
Mar 10, 2005 2.917 3.073 2.917 2.988 4,694 +0.04(+1.44%)
Mar 09, 2005 2.898 3.040 2.776 2.945 25,503 -0.13(-4.28%)
Mar 08, 2005 3.152 3.152 3.058 3.077 9,563 -0.12(-3.68%)
Mar 07, 2005 3.205 3.223 3.195 3.195 5,313 -0.00(-0.15%)
Mar 04, 2005 3.200 3.200 3.200 3.200 425 -0.09(-2.72%)
Mar 03, 2005 3.218 3.289 3.200 3.289 1,700 +0.00(+0.00%)
Mar 02, 2005 3.341 3.341 3.289 3.289 2,550 +0.07(+2.04%)
Mar 01, 2005 3.294 3.294 3.200 3.223 53,132 -0.07(-2.14%)
Feb 28, 2005 3.482 3.482 3.247 3.294 13,176 -0.26(-7.28%)
Feb 25, 2005 3.538 3.623 3.392 3.552 16,590 +0.04(+1.07%)
Feb 24, 2005 3.388 3.623 3.388 3.515 55,969 +0.13(+3.75%)
Feb 23, 2005 3.341 3.519 3.298 3.388 2,762 -0.11(-3.10%)
Feb 22, 2005 3.435 3.519 3.392 3.496 2,975 -0.03(-0.93%)
Feb 18, 2005 3.374 3.529 3.275 3.529 6,713 +0.00(+0.00%)
Feb 17, 2005 3.204 3.529 3.204 3.529 3,732 +0.14(+4.02%)
Feb 16, 2005 3.440 3.440 3.392 3.392 850 -0.10(-2.96%)
Feb 15, 2005 3.416 3.496 3.416 3.496 6,163 +0.08(+2.48%)
Feb 14, 2005 3.440 3.440 3.411 3.411 2,093 -0.02(-0.69%)
Feb 11, 2005 3.336 3.435 3.336 3.435 14,026 +0.10(+2.96%)
Feb 10, 2005 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Feb 09, 2005 3.336 3.336 3.336 3.336 1,275 +0.04(+1.29%)
Feb 08, 2005 3.247 3.317 3.162 3.294 7,863 +0.09(+2.93%)
Feb 07, 2005 2.833 3.200 2.833 3.200 8,061 +0.10(+3.20%)
Feb 04, 2005 3.105 3.105 3.100 3.101 3,825 +0.01(+0.30%)
Feb 03, 2005 3.091 3.091 3.030 3.091 14,452 -0.00(-0.15%)
Feb 02, 2005 3.068 3.096 3.068 3.096 8,501 +0.11(+3.62%)
Feb 01, 2005 2.729 3.091 2.729 2.988 21,025 -0.02(-0.63%)
Jan 31, 2005 3.115 3.115 3.002 3.007 8,074 -0.03(-0.93%)
Jan 28, 2005 2.884 3.035 2.884 3.035 5,525 +0.08(+2.87%)
Jan 27, 2005 3.068 3.195 2.833 2.950 54,201 -0.11(-3.54%)
Jan 26, 2005 2.978 3.058 2.978 3.058 6,588 -0.07(-2.11%)
Jan 25, 2005 2.941 3.124 2.875 3.124 13,729 +0.18(+6.07%)
Jan 24, 2005 2.951 2.964 2.945 2.945 8,715 -0.04(-1.42%)
Jan 21, 2005 2.988 2.988 2.988 2.988 0 +0.00(+0.00%)
Jan 20, 2005 2.917 2.988 2.917 2.988 2,486 -0.00(-0.16%)
Jan 19, 2005 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jan 18, 2005 3.068 3.185 2.983 2.993 5,542 +0.15(+5.12%)
Jan 14, 2005 3.152 3.152 2.818 2.847 31,203 -0.09(-3.20%)
Jan 13, 2005 2.941 2.945 2.922 2.941 20,689 -0.00(-0.16%)
Jan 12, 2005 3.101 3.101 2.927 2.945 44,099 -0.23(-7.26%)
Jan 11, 2005 3.505 3.505 3.148 3.176 17,852 -0.12(-3.57%)
Jan 10, 2005 3.294 3.435 3.185 3.294 32,007 -0.07(-1.96%)
Jan 07, 2005 3.534 3.618 3.294 3.360 30,398 -0.31(-8.45%)
Jan 06, 2005 3.807 3.807 3.614 3.670 7,385 -0.20(-5.12%)
Jan 05, 2005 3.877 3.877 3.350 3.868 19,155 +0.20(+5.56%)
Jan 04, 2005 3.905 3.990 3.651 3.664 32,708 -0.12(-3.15%)
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.