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 (%)
Mar 31, 2020 2.112 2.165 2.003 2.110 4,947 +0.04(+1.93%)
Mar 30, 2020 2.140 2.180 2.070 2.070 6,648 -0.04(-1.66%)
Mar 27, 2020 2.071 2.120 2.071 2.105 2,400 -0.04(-1.64%)
Mar 26, 2020 2.090 2.150 2.080 2.140 5,730 -0.02(-0.93%)
Mar 25, 2020 2.040 2.220 2.040 2.160 14,210 +0.20(+10.20%)
Mar 24, 2020 1.950 2.046 1.910 1.960 4,737 +0.04(+2.04%)
Mar 23, 2020 1.880 1.950 1.830 1.921 32,261 +0.04(+2.18%)
Mar 20, 2020 1.820 1.880 1.780 1.880 4,500 +0.05(+2.73%)
Mar 19, 2020 1.800 1.840 1.750 1.830 28,430 +0.08(+4.57%)
Mar 18, 2020 1.853 1.853 1.750 1.750 32,768 -0.16(-8.38%)
Mar 17, 2020 1.880 1.919 1.880 1.910 18,935 +0.02(+1.06%)
Mar 16, 2020 1.750 1.909 1.750 1.890 18,040 -0.05(-2.58%)
Mar 13, 2020 1.940 1.940 1.940 1.940 300 +0.05(+2.65%)
Mar 12, 2020 1.750 1.941 1.750 1.890 37,284 -0.02(-1.05%)
Mar 11, 2020 1.979 1.979 1.910 1.910 830 -0.05(-2.31%)
Mar 10, 2020 1.955 1.955 1.955 1.955 612 +0.02(+0.78%)
Mar 09, 2020 1.970 2.150 1.910 1.940 9,577 -0.05(-2.51%)
Mar 06, 2020 2.020 2.020 1.960 1.990 6,400 -0.02(-1.00%)
Mar 05, 2020 2.075 2.120 1.960 2.010 14,504 -0.14(-6.51%)
Mar 04, 2020 2.238 2.238 2.060 2.150 1,848 +0.08(+3.86%)
Mar 03, 2020 2.100 2.100 2.070 2.070 287 +0.02(+0.98%)
Mar 02, 2020 2.090 2.270 2.041 2.050 10,071 -0.02(-0.97%)
Feb 28, 2020 2.079 2.100 2.020 2.070 12,700 -0.01(-0.48%)
Feb 27, 2020 2.184 2.184 2.051 2.080 5,302 -0.04(-2.09%)
Feb 26, 2020 2.150 2.184 2.120 2.124 2,684 -0.02(-0.73%)
Feb 25, 2020 2.109 2.240 2.096 2.140 18,346 -0.03(-1.26%)
Feb 24, 2020 2.346 2.346 2.167 2.167 8,809 -0.07(-3.09%)
Feb 21, 2020 2.310 2.332 2.180 2.236 16,300 +0.04(+1.65%)
Feb 20, 2020 2.275 2.275 2.166 2.200 4,090 -0.05(-2.22%)
Feb 19, 2020 2.180 2.319 2.180 2.250 6,285 -0.05(-2.17%)
Feb 18, 2020 2.280 2.510 2.120 2.300 54,195 -0.12(-4.96%)
Feb 14, 2020 2.120 2.590 2.120 2.420 163,000 +0.23(+10.50%)
Feb 13, 2020 2.150 2.220 2.150 2.190 24,399 +0.04(+1.86%)
Feb 12, 2020 2.050 2.250 2.050 2.150 114,697 +0.05(+2.38%)
Feb 11, 2020 2.140 3.580 2.070 2.100 1,061,724 -0.05(-2.33%)
Feb 10, 2020 2.005 2.200 2.001 2.150 122,327 +0.16(+7.87%)
Feb 07, 2020 2.010 2.050 1.960 1.993 25,500 -0.01(-0.34%)
Feb 06, 2020 1.983 2.005 1.920 2.000 11,013 +0.04(+2.30%)
Feb 05, 2020 1.950 2.025 1.920 1.955 26,567 -0.03(-1.76%)
Feb 04, 2020 1.763 2.540 1.763 1.990 375,831 +0.22(+12.43%)
Feb 03, 2020 1.812 1.830 1.770 1.770 16,971 +0.00(+0.00%)
Jan 31, 2020 1.800 1.840 1.770 1.770 20,500 -0.09(-4.84%)
Jan 30, 2020 1.830 1.890 1.820 1.860 35,879 -0.09(-4.62%)
Jan 29, 2020 1.860 2.050 1.800 1.950 175,931 +0.13(+7.14%)
Jan 28, 2020 1.830 1.840 1.770 1.820 18,084 +0.05(+2.82%)
Jan 27, 2020 1.770 1.850 1.760 1.770 34,290 -0.06(-3.28%)
Jan 24, 2020 2.140 2.208 1.750 1.830 265,600 -0.35(-15.99%)
Jan 23, 2020 1.830 3.100 1.830 2.178 860,318 +0.31(+16.54%)
Jan 22, 2020 1.870 1.870 1.830 1.869 14,347 -0.01(-0.58%)
Jan 21, 2020 1.950 1.950 1.830 1.880 17,597 -0.06(-3.06%)
Jan 17, 2020 1.970 2.034 1.852 1.939 17,300 -0.01(-0.55%)
Jan 16, 2020 1.890 2.000 1.870 1.950 47,633 +0.05(+2.65%)
Jan 15, 2020 1.870 1.920 1.840 1.900 23,774 +0.03(+1.42%)
Jan 14, 2020 1.870 1.942 1.870 1.873 16,130 -0.05(-2.70%)
Jan 13, 2020 1.866 2.000 1.830 1.925 64,525 +0.08(+4.62%)
Jan 10, 2020 1.790 1.883 1.790 1.840 26,800 +0.07(+3.89%)
Jan 09, 2020 1.800 1.829 1.760 1.771 12,960 +0.01(+0.63%)
Jan 08, 2020 1.770 1.780 1.757 1.760 2,736 +0.01(+0.57%)
Jan 07, 2020 1.760 1.785 1.750 1.750 8,809 -0.04(-2.24%)
Jan 06, 2020 1.810 1.810 1.760 1.790 4,649 +0.03(+1.71%)
Jan 03, 2020 1.798 1.798 1.760 1.760 7,100 -0.04(-2.28%)
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.