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 (%)
Jan 30, 2004 2.481 2.486 2.284 2.284 13,569 -0.16(-6.72%)
Jan 29, 2004 2.513 2.650 2.289 2.449 21,668 +0.05(+2.10%)
Jan 28, 2004 2.353 3.290 2.339 2.399 131,978 +0.05(+1.94%)
Jan 27, 2004 2.353 2.353 2.353 2.353 2,188 +0.20(+9.11%)
Jan 26, 2004 2.157 2.157 2.157 2.157 0 +0.00(+0.00%)
Jan 23, 2004 2.157 2.157 2.157 2.157 0 +0.00(+0.00%)
Jan 22, 2004 2.157 2.157 2.157 2.157 0 +0.00(+0.00%)
Jan 21, 2004 2.147 2.353 2.147 2.157 5,909 -0.17(-7.45%)
Jan 20, 2004 2.353 2.353 2.284 2.330 6,128 +0.07(+3.03%)
Jan 16, 2004 2.262 2.262 2.262 2.262 2,188 +0.03(+1.41%)
Jan 15, 2004 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 14, 2004 2.230 2.230 2.230 2.230 218 -0.05(-2.38%)
Jan 13, 2004 2.284 2.284 2.284 2.284 0 +0.00(+0.00%)
Jan 12, 2004 2.289 2.289 2.284 2.284 1,969 +0.14(+6.38%)
Jan 09, 2004 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Jan 08, 2004 2.147 2.147 2.147 2.147 1,532 -0.05(-2.08%)
Jan 07, 2004 2.147 2.193 2.147 2.193 1,532 -0.05(-2.04%)
Jan 05, 2004 2.399 2.399 2.239 2.239 2,407 +0.00(+0.20%)
Dec 31, 2003 2.234 2.234 2.234 2.234 0 +0.00(+0.00%)
Dec 30, 2003 2.234 2.234 2.234 2.234 4,158 +0.07(+3.36%)
Dec 29, 2003 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Dec 26, 2003 2.115 2.162 2.115 2.162 1,575 +0.07(+3.52%)
Dec 24, 2003 2.088 2.088 2.088 2.088 2,188 -0.20(-8.60%)
Dec 23, 2003 2.284 2.284 2.284 2.284 0 +0.00(+0.00%)
Dec 22, 2003 2.284 2.284 2.284 2.284 0 +0.00(+0.00%)
Dec 19, 2003 2.284 2.284 2.284 2.284 0 +0.00(+0.00%)
Dec 18, 2003 2.280 2.284 2.280 2.284 4,377 +0.21(+10.38%)
Dec 17, 2003 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 16, 2003 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 15, 2003 2.074 2.125 2.070 2.070 2,407 -0.06(-2.79%)
Dec 12, 2003 2.147 2.147 2.079 2.129 1,094 -0.05(-2.10%)
Dec 11, 2003 2.175 2.175 2.175 2.175 0 +0.00(+0.00%)
Dec 10, 2003 2.175 2.175 2.175 2.175 984 +0.00(+0.21%)
Dec 09, 2003 2.399 2.399 2.170 2.170 3,501 +0.05(+2.35%)
Dec 08, 2003 2.120 2.120 2.120 2.120 218 -0.09(-3.91%)
Dec 05, 2003 2.097 2.284 2.239 2.207 15,758 +0.11(+5.23%)
Dec 04, 2003 2.097 2.097 2.097 2.097 3,064 -0.03(-1.29%)
Dec 03, 2003 2.193 2.193 2.075 2.125 1,313 +0.02(+0.89%)
Dec 02, 2003 2.239 2.239 2.070 2.106 12,256 -0.13(-5.94%)
Dec 01, 2003 2.239 2.239 2.239 2.239 218 +0.00(+0.00%)
Nov 28, 2003 2.239 2.239 2.239 2.239 0 +0.00(+0.00%)
Nov 26, 2003 2.239 2.239 2.238 2.239 7,769 +0.01(+0.62%)
Nov 25, 2003 2.399 2.399 2.225 2.225 25,279 -0.01(-0.61%)
Nov 24, 2003 2.230 2.239 2.229 2.239 5,252 +0.04(+1.66%)
Nov 21, 2003 2.239 2.239 2.202 2.202 5,767 -0.04(-1.63%)
Nov 20, 2003 2.239 2.239 2.239 2.239 0 +0.00(+0.00%)
Nov 19, 2003 2.239 2.239 2.239 2.239 3,720 +0.00(+0.02%)
Nov 18, 2003 2.238 2.238 2.238 2.238 0 +0.00(+0.00%)
Nov 17, 2003 2.238 2.238 2.238 2.238 218 +0.06(+2.70%)
Nov 14, 2003 2.179 2.179 2.179 2.179 1,750 -0.01(-0.63%)
Nov 13, 2003 2.193 2.193 2.193 2.193 10,943 -0.05(-2.04%)
Nov 12, 2003 2.234 2.239 2.234 2.239 3,720 +0.04(+1.68%)
Nov 11, 2003 2.193 2.221 2.193 2.202 875 +0.03(+1.43%)
Nov 10, 2003 2.197 2.212 2.171 2.171 1,963 -0.05(-2.24%)
Nov 07, 2003 2.220 2.220 2.220 2.220 437 -0.02(-0.82%)
Nov 06, 2003 2.239 2.239 2.239 2.239 0 +0.00(+0.00%)
Nov 05, 2003 2.239 2.239 2.239 2.239 3,283 +0.00(+0.00%)
Nov 04, 2003 2.243 2.243 2.239 2.239 5,033 +0.00(+0.00%)
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.