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 )

1.820 +0.070 (+4.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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, 2006 2.759 2.759 2.659 2.668 10,120 -0.20(-6.86%)
Sep 28, 2006 2.787 2.865 2.787 2.865 3,501 +0.10(+3.47%)
Sep 27, 2006 2.581 2.796 2.581 2.769 15,692 +0.14(+5.39%)
Sep 26, 2006 2.650 2.773 2.568 2.627 21,602 +0.09(+3.60%)
Sep 25, 2006 2.878 2.878 2.289 2.536 34,824 -0.25(-9.02%)
Sep 22, 2006 2.787 2.787 2.737 2.787 6,870 +0.00(+0.00%)
Sep 21, 2006 2.933 2.933 2.741 2.787 6,609 +0.08(+3.04%)
Sep 20, 2006 2.755 2.755 2.705 2.705 1,532 -0.24(-8.22%)
Sep 19, 2006 3.061 3.061 2.878 2.947 16,434 -0.11(-3.73%)
Sep 18, 2006 2.824 3.130 2.824 3.061 9,912 +0.20(+6.86%)
Sep 15, 2006 2.865 2.865 2.865 2.865 0 +0.00(+0.00%)
Sep 14, 2006 2.769 2.878 2.769 2.865 2,164 -0.03(-0.95%)
Sep 13, 2006 2.659 2.910 2.629 2.892 33,294 +0.18(+6.57%)
Sep 12, 2006 2.814 2.924 2.627 2.714 16,704 -0.20(-6.75%)
Sep 11, 2006 2.719 2.915 2.719 2.910 7,251 +0.16(+5.99%)
Sep 08, 2006 2.700 2.746 2.700 2.746 1,019 -0.02(-0.66%)
Sep 07, 2006 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Sep 06, 2006 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Sep 05, 2006 2.751 2.764 2.735 2.764 7,962 -0.04(-1.47%)
Sep 01, 2006 2.833 2.924 2.805 2.805 7,879 -0.11(-3.91%)
Aug 31, 2006 2.810 2.920 2.810 2.920 6,675 +0.16(+5.62%)
Aug 30, 2006 2.924 2.924 2.696 2.764 6,566 -0.03(-1.14%)
Aug 29, 2006 2.719 2.796 2.696 2.796 5,038 +0.10(+3.73%)
Aug 28, 2006 2.878 2.878 2.696 2.696 7,463 +0.05(+1.72%)
Aug 25, 2006 2.696 2.933 2.650 2.650 14,200 -0.05(-2.03%)
Aug 24, 2006 2.741 2.929 2.696 2.705 15,320 -0.02(-0.84%)
Aug 23, 2006 2.728 2.728 2.714 2.728 10,943 -0.06(-2.13%)
Aug 22, 2006 2.736 2.792 2.513 2.787 10,140 +0.04(+1.62%)
Aug 21, 2006 2.549 2.942 2.490 2.743 24,167 +0.05(+1.74%)
Aug 18, 2006 2.650 2.709 2.517 2.696 17,203 +0.05(+1.72%)
Aug 17, 2006 2.422 2.650 2.422 2.650 11,608 +0.23(+9.43%)
Aug 16, 2006 2.380 2.422 2.380 2.422 5,033 +0.00(+0.11%)
Aug 15, 2006 2.376 2.440 2.376 2.419 6,671 -0.03(-1.05%)
Aug 14, 2006 2.417 2.444 2.353 2.444 7,660 -0.03(-1.29%)
Aug 11, 2006 2.476 2.481 2.467 2.476 1,313 -0.01(-0.55%)
Aug 10, 2006 2.517 2.517 2.490 2.490 2,630 -0.02(-0.82%)
Aug 09, 2006 2.737 2.737 2.511 2.511 23,642 -0.12(-4.43%)
Aug 08, 2006 2.805 2.805 2.627 2.627 1,578 +0.00(+0.00%)
Aug 07, 2006 2.650 2.805 2.627 2.627 21,011 +0.10(+3.98%)
Aug 04, 2006 2.458 2.527 2.412 2.527 9,415 +0.08(+3.36%)
Aug 03, 2006 2.476 2.476 2.444 2.444 7,441 -0.07(-2.73%)
Aug 02, 2006 2.851 2.851 2.501 2.513 11,254 -0.42(-14.46%)
Aug 01, 2006 2.696 2.938 2.696 2.938 12,591 +0.24(+8.98%)
Jul 31, 2006 2.508 2.696 2.504 2.696 23,637 +0.19(+7.47%)
Jul 28, 2006 2.508 2.508 2.508 2.508 437 +0.00(+0.00%)
Jul 27, 2006 2.312 2.691 2.225 2.508 86,267 +0.11(+4.41%)
Jul 26, 2006 2.435 2.458 2.367 2.402 11,825 -0.06(-2.63%)
Jul 25, 2006 2.504 2.504 2.444 2.467 5,040 -0.16(-5.92%)
Jul 24, 2006 2.691 2.691 2.623 2.623 437 +0.13(+5.13%)
Jul 21, 2006 2.572 2.572 2.394 2.495 3,064 -0.12(-4.71%)
Jul 20, 2006 2.732 2.732 2.600 2.618 12,366 +0.11(+4.18%)
Jul 19, 2006 2.554 2.581 2.513 2.513 11,162 -0.04(-1.61%)
Jul 18, 2006 2.787 2.787 2.412 2.554 84,566 -0.42(-14.13%)
Jul 17, 2006 2.934 2.993 2.924 2.974 39,643 +0.00(+0.15%)
Jul 14, 2006 2.993 2.993 2.970 2.970 656 -0.12(-3.85%)
Jul 13, 2006 3.066 3.111 3.029 3.089 24,635 -0.02(-0.59%)
Jul 12, 2006 3.039 3.107 3.039 3.107 2,407 +0.06(+2.10%)
Jul 11, 2006 3.043 3.043 3.043 3.043 1,532 +0.00(+0.00%)
Jul 10, 2006 3.009 3.043 2.977 3.043 5,775 +0.09(+2.94%)
Jul 07, 2006 2.965 3.130 2.942 2.956 12,593 -0.04(-1.37%)
Jul 06, 2006 3.198 3.198 2.933 2.997 24,084 -0.07(-2.24%)
Jul 05, 2006 3.038 3.107 3.038 3.066 1,969 +0.00(+0.15%)
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.