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 )

1.890 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2016 3.150 3.250 3.056 3.250 7,369 +0.24(+7.97%)
Nov 29, 2016 3.143 3.150 2.950 3.010 9,650 -0.09(-2.90%)
Nov 28, 2016 3.100 3.100 3.100 3.100 2,364 +0.05(+1.64%)
Nov 23, 2016 3.050 3.050 3.050 216 +0.00(+0.00%)
Nov 22, 2016 3.030 3.095 3.000 3.050 12,096 +0.10(+3.39%)
Nov 21, 2016 2.905 2.950 2.903 2.950 1,526 +0.05(+1.72%)
Nov 18, 2016 3.046 3.050 2.900 2.900 7,452 -0.08(-2.67%)
Nov 17, 2016 2.950 2.950 2.979 461 +0.03(+1.00%)
Nov 15, 2016 2.950 2.950 2.950 0 -0.05(-1.66%)
Nov 14, 2016 3.046 3.050 3.000 3.000 8,334 +0.09(+3.20%)
Nov 11, 2016 2.900 3.000 2.900 2.907 7,899 -0.14(-4.69%)
Nov 10, 2016 2.850 3.050 2.850 3.050 12,316 +0.25(+8.93%)
Nov 09, 2016 2.800 2.800 2.800 2.800 712 -0.05(-1.75%)
Nov 07, 2016 2.850 2.850 2.850 33 -0.05(-1.72%)
Nov 04, 2016 2.900 2.900 2.850 2.900 4,304 -0.10(-3.33%)
Nov 02, 2016 3.000 3.000 3.000 36 +0.00(+0.00%)
Nov 01, 2016 2.900 3.000 2.900 3.000 900 +0.00(+0.00%)
Oct 31, 2016 2.900 3.050 2.900 3.000 7,449 +0.10(+3.45%)
Oct 28, 2016 2.950 2.950 2.900 2.900 2,200 +0.00(+0.00%)
Oct 27, 2016 2.900 2.900 2.900 2.900 4,501 -0.10(-3.33%)
Oct 26, 2016 2.900 3.000 2.900 3.000 636 +0.09(+3.09%)
Oct 25, 2016 2.950 2.950 2.910 2.910 1,024 -0.04(-1.36%)
Oct 24, 2016 2.900 2.950 2.900 2.950 1,668 -0.05(-1.67%)
Oct 20, 2016 2.900 3.000 3.000 3.000 1 +0.10(+3.41%)
Oct 19, 2016 2.950 2.950 2.900 2.901 4,231 -0.10(-3.30%)
Oct 18, 2016 2.900 3.000 2.900 3.000 1,202 +0.02(+0.70%)
Oct 17, 2016 2.950 2.979 2.950 2.979 775 +0.04(+1.52%)
Oct 14, 2016 2.930 2.934 2.930 2.934 267 -0.06(-1.86%)
Oct 13, 2016 2.910 3.000 2.900 2.990 4,254 +0.04(+1.50%)
Oct 12, 2016 2.946 2.946 2.946 2.946 249 -0.04(-1.47%)
Oct 11, 2016 2.920 2.990 2.920 2.990 1,766 +0.02(+0.61%)
Oct 10, 2016 2.972 2.972 2.972 2.972 406 +0.03(+1.09%)
Oct 07, 2016 2.900 2.950 2.900 2.940 1,637 +0.06(+2.07%)
Oct 06, 2016 2.830 2.950 2.830 2.881 664 +0.06(+2.05%)
Oct 05, 2016 2.866 2.866 2.810 2.823 512 +0.02(+0.81%)
Oct 04, 2016 3.007 3.009 2.800 2.800 4,927 -0.12(-4.07%)
Oct 03, 2016 2.919 2.919 2.919 2.919 177 -0.10(-3.35%)
Sep 30, 2016 3.020 3.020 3.020 3.020 536 +0.11(+3.78%)
Sep 29, 2016 2.910 2.910 2.910 2.910 125 +0.00(+0.00%)
Sep 28, 2016 2.910 2.910 2.910 2.910 134 +0.01(+0.34%)
Sep 27, 2016 2.900 2.900 2.900 2.900 710 -0.03(-0.91%)
Sep 26, 2016 2.910 2.926 2.900 2.926 934 +0.03(+0.91%)
Sep 22, 2016 2.960 2.900 2.900 2.900 103 -0.06(-2.03%)
Sep 21, 2016 2.960 2.960 2.960 2.960 1,082 -0.02(-0.67%)
Sep 20, 2016 2.884 3.020 2.884 2.980 5,964 -0.03(-1.00%)
Sep 16, 2016 3.010 3.010 3.010 3.010 3 +0.11(+3.79%)
Sep 15, 2016 2.858 2.900 2.858 2.900 1,156 +0.05(+1.75%)
Sep 14, 2016 2.850 2.850 2.850 2.850 125 +0.05(+1.75%)
Sep 13, 2016 2.801 2.801 2.801 2.801 528 -0.12(-4.10%)
Sep 12, 2016 2.820 2.921 2.810 2.921 426 -0.06(-1.96%)
Sep 09, 2016 2.800 2.979 2.800 2.979 631 -0.01(-0.37%)
Sep 07, 2016 3.000 2.990 2.990 2.990 2 +0.01(+0.34%)
Sep 06, 2016 3.000 3.090 2.980 2.980 5,664 +0.08(+2.76%)
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.