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 (%)
May 31, 2005 2.810 2.961 2.810 2.865 29,941 -0.02(-0.63%)
May 27, 2005 2.833 2.883 2.833 2.883 3,283 -0.02(-0.63%)
May 26, 2005 2.741 2.942 2.741 2.901 9,507 +0.11(+3.76%)
May 25, 2005 2.856 2.856 2.705 2.796 30,928 -0.09(-3.16%)
May 24, 2005 2.933 2.933 2.722 2.888 14,664 -0.08(-2.77%)
May 23, 2005 2.938 2.970 2.897 2.970 31,626 +0.05(+1.56%)
May 20, 2005 2.883 2.947 2.833 2.924 24,841 +0.09(+3.23%)
May 19, 2005 2.741 2.833 2.732 2.833 21,147 +0.10(+3.51%)
May 18, 2005 2.696 2.741 2.650 2.737 17,728 +0.04(+1.53%)
May 17, 2005 2.719 2.728 2.650 2.696 42,460 -0.01(-0.34%)
May 16, 2005 2.741 2.805 2.696 2.705 2,670 -0.04(-1.33%)
May 13, 2005 2.673 2.755 2.673 2.741 2,352 +0.04(+1.35%)
May 12, 2005 2.800 2.865 2.705 2.705 30,466 -0.06(-2.31%)
May 11, 2005 2.627 2.851 2.604 2.769 66,459 +0.19(+7.26%)
May 10, 2005 2.517 2.627 2.517 2.581 33,804 +0.02(+0.89%)
May 09, 2005 2.549 2.623 2.549 2.559 29,100 +0.01(+0.36%)
May 06, 2005 2.604 2.618 2.522 2.549 14,226 -0.05(-1.93%)
May 05, 2005 2.504 2.655 2.504 2.600 33,268 +0.09(+3.45%)
May 04, 2005 2.581 2.687 2.471 2.513 37,043 -0.03(-1.26%)
May 03, 2005 2.513 2.673 2.476 2.545 67,300 +0.06(+2.39%)
May 02, 2005 2.467 2.527 2.422 2.486 64,640 +0.01(+0.55%)
Apr 29, 2005 2.682 2.682 2.335 2.472 201,526 -0.16(-5.91%)
Apr 28, 2005 2.696 2.723 2.627 2.627 36,021 -0.09(-3.20%)
Apr 27, 2005 2.796 2.856 2.664 2.714 80,417 -0.12(-4.19%)
Apr 26, 2005 2.997 3.020 2.792 2.833 34,986 -0.14(-4.62%)
Apr 25, 2005 2.997 3.125 2.947 2.970 145,011 +0.06(+2.04%)
Apr 22, 2005 2.920 2.938 2.833 2.910 55,625 +0.09(+3.07%)
Apr 21, 2005 2.792 2.920 2.741 2.824 69,968 -0.04(-1.28%)
Apr 20, 2005 2.956 3.102 2.764 2.860 88,024 -0.11(-3.54%)
Apr 19, 2005 2.901 3.075 2.851 2.965 131,411 +0.05(+1.72%)
Apr 18, 2005 3.111 3.185 2.901 2.915 201,933 -0.26(-8.20%)
Apr 15, 2005 3.472 3.481 3.025 3.175 170,963 -0.30(-8.55%)
Apr 14, 2005 3.545 3.719 3.418 3.472 200,596 -0.12(-3.43%)
Apr 13, 2005 3.701 3.929 3.477 3.596 553,945 -0.06(-1.63%)
Apr 12, 2005 3.596 3.920 3.386 3.655 645,877 +0.19(+5.54%)
Apr 11, 2005 4.245 4.468 3.463 3.463 1,768,882 -0.82(-19.19%)
Apr 08, 2005 2.942 5.254 2.942 4.286 6,908,602 +1.53(+55.30%)
Apr 07, 2005 2.942 2.942 2.513 2.760 17,509 -0.18(-6.21%)
Apr 06, 2005 2.860 2.942 2.860 2.942 3,064 +0.09(+3.04%)
Apr 05, 2005 2.741 2.856 2.741 2.856 9,849 +0.21(+7.76%)
Apr 04, 2005 2.513 2.650 2.513 2.650 11,024 +0.00(+0.00%)
Apr 01, 2005 2.655 2.655 2.517 2.650 19,481 +0.03(+1.22%)
Mar 31, 2005 2.563 2.650 2.563 2.618 10,722 -0.12(-4.50%)
Mar 30, 2005 2.696 2.828 2.696 2.741 13,690 -0.00(-0.17%)
Mar 29, 2005 2.792 2.810 2.746 2.746 17,509 -0.02(-0.82%)
Mar 28, 2005 2.705 2.769 2.705 2.769 437 -0.13(-4.42%)
Mar 24, 2005 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Mar 23, 2005 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Mar 22, 2005 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Mar 21, 2005 2.833 2.897 2.824 2.897 9,752 -0.01(-0.47%)
Mar 18, 2005 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Mar 17, 2005 2.856 2.910 2.856 2.910 3,720 -0.05(-1.85%)
Mar 16, 2005 2.965 2.965 2.965 2.965 437 +0.11(+3.67%)
Mar 15, 2005 2.842 2.860 2.837 2.860 6,310 -0.05(-1.88%)
Mar 14, 2005 2.842 2.915 2.842 2.915 2,407 -0.09(-3.04%)
Mar 11, 2005 2.869 3.006 2.677 3.006 19,262 +0.11(+3.62%)
Mar 10, 2005 2.833 2.984 2.833 2.901 4,834 +0.04(+1.44%)
Mar 09, 2005 2.814 2.952 2.696 2.860 26,264 -0.13(-4.28%)
Mar 08, 2005 3.061 3.061 2.970 2.988 9,849 -0.11(-3.68%)
Mar 07, 2005 3.112 3.130 3.102 3.102 5,471 -0.00(-0.15%)
Mar 04, 2005 3.107 3.107 3.107 3.107 437 -0.09(-2.72%)
Mar 03, 2005 3.125 3.194 3.107 3.194 1,750 +0.00(+0.00%)
Mar 02, 2005 3.244 3.244 3.194 3.194 2,626 +0.06(+2.04%)
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.