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, 2006 2.894 3.007 2.894 3.007 6,482 +0.16(+5.62%)
Aug 30, 2006 3.011 3.011 2.776 2.847 6,375 -0.03(-1.14%)
Aug 29, 2006 2.800 2.880 2.776 2.880 4,892 +0.10(+3.73%)
Aug 28, 2006 2.964 2.964 2.776 2.776 7,247 +0.05(+1.72%)
Aug 25, 2006 2.776 3.021 2.729 2.729 13,788 -0.06(-2.03%)
Aug 24, 2006 2.823 3.016 2.776 2.785 14,877 -0.02(-0.84%)
Aug 23, 2006 2.809 2.809 2.795 2.809 10,626 -0.06(-2.13%)
Aug 22, 2006 2.818 2.875 2.588 2.870 9,846 +0.05(+1.62%)
Aug 21, 2006 2.626 3.030 2.564 2.824 23,467 +0.05(+1.74%)
Aug 18, 2006 2.729 2.790 2.593 2.776 16,704 +0.05(+1.72%)
Aug 17, 2006 2.494 2.729 2.494 2.729 11,272 +0.24(+9.43%)
Aug 16, 2006 2.451 2.494 2.451 2.494 4,888 +0.00(+0.11%)
Aug 15, 2006 2.447 2.513 2.447 2.491 6,477 -0.03(-1.05%)
Aug 14, 2006 2.489 2.517 2.423 2.517 7,438 -0.03(-1.29%)
Aug 11, 2006 2.550 2.555 2.541 2.550 1,275 -0.01(-0.55%)
Aug 10, 2006 2.593 2.593 2.564 2.564 2,554 -0.02(-0.82%)
Aug 09, 2006 2.818 2.818 2.586 2.586 22,957 -0.12(-4.43%)
Aug 08, 2006 2.889 2.889 2.705 2.705 1,532 +0.00(+0.00%)
Aug 07, 2006 2.729 2.889 2.705 2.705 20,402 +0.10(+3.98%)
Aug 04, 2006 2.531 2.602 2.484 2.602 9,143 +0.08(+3.36%)
Aug 03, 2006 2.550 2.550 2.517 2.517 7,226 -0.07(-2.73%)
Aug 02, 2006 2.936 2.936 2.576 2.588 10,928 -0.44(-14.46%)
Aug 01, 2006 2.776 3.025 2.776 3.025 12,226 +0.25(+8.98%)
Jul 31, 2006 2.583 2.776 2.578 2.776 22,953 +0.19(+7.47%)
Jul 28, 2006 2.583 2.583 2.583 2.583 425 +0.00(+0.00%)
Jul 27, 2006 2.381 2.771 2.291 2.583 83,768 +0.11(+4.41%)
Jul 26, 2006 2.508 2.531 2.437 2.474 11,482 -0.07(-2.63%)
Jul 25, 2006 2.578 2.578 2.517 2.541 4,894 -0.16(-5.92%)
Jul 24, 2006 2.771 2.771 2.701 2.701 425 +0.13(+5.13%)
Jul 21, 2006 2.649 2.649 2.466 2.569 2,975 -0.13(-4.71%)
Jul 20, 2006 2.814 2.814 2.677 2.696 12,007 +0.11(+4.18%)
Jul 19, 2006 2.630 2.658 2.588 2.588 10,839 -0.04(-1.61%)
Jul 18, 2006 2.870 2.870 2.484 2.630 82,117 -0.43(-14.13%)
Jul 17, 2006 3.021 3.082 3.011 3.063 38,495 +0.00(+0.15%)
Jul 14, 2006 3.082 3.082 3.058 3.058 637 -0.12(-3.85%)
Jul 13, 2006 3.157 3.204 3.120 3.181 23,922 -0.02(-0.59%)
Jul 12, 2006 3.130 3.200 3.130 3.200 2,337 +0.07(+2.10%)
Jul 11, 2006 3.134 3.134 3.134 3.134 1,487 +0.00(+0.00%)
Jul 10, 2006 3.099 3.134 3.066 3.134 5,608 +0.09(+2.94%)
Jul 07, 2006 3.054 3.223 3.030 3.044 12,228 -0.04(-1.37%)
Jul 06, 2006 3.294 3.294 3.021 3.087 23,386 -0.07(-2.24%)
Jul 05, 2006 3.129 3.200 3.129 3.157 1,912 +0.00(+0.15%)
Jul 03, 2006 3.058 3.190 3.058 3.152 21,890 +0.10(+3.40%)
Jun 30, 2006 3.044 3.068 2.931 3.049 17,829 +0.08(+2.53%)
Jun 29, 2006 2.945 3.016 2.945 2.974 11,689 +0.08(+2.60%)
Jun 28, 2006 2.823 3.068 2.823 2.898 10,715 +0.07(+2.50%)
Jun 27, 2006 2.828 2.828 2.828 2.828 212 -0.14(-4.60%)
Jun 26, 2006 3.011 3.030 2.931 2.964 48,244 +0.03(+0.96%)
Jun 23, 2006 2.880 3.030 2.880 2.936 850 +0.08(+2.97%)
Jun 22, 2006 2.800 2.856 2.800 2.851 3,613 -0.10(-3.35%)
Jun 21, 2006 2.957 2.993 2.903 2.950 10,112 +0.08(+2.62%)
Jun 20, 2006 2.917 3.049 2.800 2.875 16,811 +0.09(+3.38%)
Jun 19, 2006 2.823 2.828 2.753 2.781 23,529 -0.04(-1.50%)
Jun 16, 2006 2.696 2.945 2.696 2.823 38,892 +0.07(+2.56%)
Jun 15, 2006 2.870 2.894 2.720 2.753 12,392 -0.15(-5.19%)
Jun 14, 2006 2.941 2.969 2.880 2.903 9,670 -0.03(-1.12%)
Jun 13, 2006 2.823 3.049 2.776 2.936 23,599 +0.02(+0.65%)
Jun 12, 2006 3.011 3.021 2.917 2.917 10,433 -0.09(-3.12%)
Jun 09, 2006 2.941 3.058 2.941 3.011 4,888 -0.12(-3.76%)
Jun 08, 2006 3.134 3.176 3.011 3.129 33,947 -0.09(-2.78%)
Jun 07, 2006 3.213 3.218 3.207 3.218 2,550 -0.04(-1.30%)
Jun 06, 2006 3.294 3.294 3.214 3.261 14,762 -0.03(-1.00%)
Jun 05, 2006 3.251 3.374 3.251 3.294 30,160 -0.14(-4.11%)
Jun 02, 2006 3.383 3.458 3.383 3.435 18,062 +0.08(+2.24%)
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.