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 (%)
Sep 29, 2023 2.444 2.444 2.330 2.350 1,327 +0.02(+0.86%)
Sep 28, 2023 2.320 2.440 2.300 2.330 12,701 -0.05(-2.10%)
Sep 27, 2023 2.380 2.380 2.380 2.380 363 +0.05(+2.15%)
Sep 26, 2023 2.310 2.330 2.300 2.330 2,160 +0.00(+0.18%)
Sep 25, 2023 2.260 2.340 2.260 2.326 1,381 -0.00(-0.18%)
Sep 22, 2023 2.330 2.375 2.330 2.330 3,512 +0.00(+0.00%)
Sep 21, 2023 2.330 2.350 2.251 2.330 9,045 -0.04(-1.73%)
Sep 20, 2023 2.440 2.450 2.371 2.371 13,526 -0.08(-3.24%)
Sep 19, 2023 2.410 2.450 2.410 2.450 1,824 +0.03(+1.26%)
Sep 18, 2023 2.430 2.430 2.410 2.420 4,412 -0.01(-0.41%)
Sep 15, 2023 2.520 2.520 2.410 2.430 3,272 -0.02(-0.81%)
Sep 14, 2023 2.430 2.480 2.420 2.450 15,774 +0.02(+0.82%)
Sep 13, 2023 2.520 2.520 2.430 2.430 12,953 -0.09(-3.57%)
Sep 12, 2023 2.610 2.614 2.520 2.520 4,066 -0.07(-2.70%)
Sep 11, 2023 2.530 2.633 2.530 2.590 5,669 +0.06(+2.37%)
Sep 08, 2023 2.565 2.565 2.520 2.530 3,266 -0.05(-1.94%)
Sep 07, 2023 2.580 2.580 2.580 2.580 1,246 +0.00(+0.00%)
Sep 06, 2023 2.619 2.619 2.580 2.580 11,001 -0.03(-1.15%)
Sep 05, 2023 2.610 2.620 2.610 2.610 2,676 -0.05(-1.88%)
Sep 01, 2023 2.645 2.760 2.640 2.660 23,722 -0.01(-0.37%)
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%)
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.