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 )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 8, 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, 2017 3.650 3.650 3.351 3.475 2,328 -0.18(-4.81%)
Mar 30, 2017 3.650 3.749 3.650 3.651 4,221 -0.10(-2.65%)
Mar 29, 2017 3.550 3.750 3.550 3.750 1,141 +0.00(+0.00%)
Mar 28, 2017 3.406 3.750 3.406 3.750 19,090 +0.00(+0.00%)
Mar 27, 2017 3.500 3.750 3.350 3.750 35,166 +0.25(+7.14%)
Mar 24, 2017 3.450 3.500 3.439 3.500 3,909 +0.10(+2.91%)
Mar 23, 2017 3.408 3.408 3.400 3.401 972 -0.05(-1.42%)
Mar 22, 2017 3.491 3.497 3.439 3.450 6,434 -0.05(-1.43%)
Mar 21, 2017 3.600 3.600 3.500 3.500 11,182 -0.15(-4.11%)
Mar 20, 2017 3.650 3.705 3.650 3.650 2,670 +0.00(+0.00%)
Mar 17, 2017 3.708 3.708 3.650 3.650 1,949 -0.11(-2.96%)
Mar 16, 2017 3.608 3.761 3.608 3.761 452 -0.08(-2.09%)
Mar 15, 2017 3.784 3.842 3.784 3.842 721 +0.09(+2.45%)
Mar 14, 2017 3.850 3.850 3.750 3.750 760 +0.00(+0.00%)
Mar 10, 2017 3.750 3.750 3.750 3 -0.05(-1.32%)
Mar 09, 2017 3.850 3.850 3.800 3.800 2,816 +0.00(+0.01%)
Mar 08, 2017 3.900 3.900 3.800 3.800 1,159 -0.09(-2.25%)
Mar 07, 2017 3.853 3.888 3.800 3.888 3,805 +0.09(+2.31%)
Mar 06, 2017 4.050 4.050 3.750 3.800 8,236 -0.25(-6.17%)
Mar 03, 2017 3.807 4.050 3.800 4.050 861 +0.15(+3.85%)
Mar 02, 2017 4.000 4.000 3.778 3.900 2,592 -0.20(-4.88%)
Mar 01, 2017 4.000 4.150 4.000 4.100 5,598 +0.10(+2.50%)
Feb 28, 2017 3.854 4.000 3.800 4.000 13,622 +0.10(+2.56%)
Feb 27, 2017 3.820 3.906 3.820 3.900 2,728 +0.00(+0.00%)
Feb 24, 2017 4.000 4.000 3.900 3.900 2,572 -0.03(-0.76%)
Feb 23, 2017 3.877 3.930 3.877 3.930 498 -0.07(-1.75%)
Feb 22, 2017 3.850 4.000 3.800 4.000 3,875 +0.15(+3.90%)
Feb 21, 2017 3.712 3.932 3.674 3.850 11,501 +0.15(+4.05%)
Feb 17, 2017 3.700 3.700 3.700 0 +0.03(+0.88%)
Feb 16, 2017 3.600 3.900 3.550 3.668 10,517 -0.09(-2.49%)
Feb 15, 2017 3.600 3.800 3.600 3.761 6,178 +0.02(+0.40%)
Feb 14, 2017 3.600 3.746 3.529 3.746 5,086 +0.21(+5.84%)
Feb 13, 2017 3.550 3.550 3.450 3.540 7,886 -0.26(-6.85%)
Feb 10, 2017 3.800 3.808 3.800 3.800 1,820 +0.04(+1.06%)
Feb 09, 2017 3.612 3.760 3.612 3.760 3,568 +0.11(+3.01%)
Feb 08, 2017 3.700 3.864 3.650 3.650 6,452 -0.20(-5.19%)
Feb 07, 2017 3.500 4.150 3.393 3.850 86,220 +0.51(+15.19%)
Feb 06, 2017 3.460 3.460 3.342 3.342 10,400 +0.04(+1.28%)
Feb 03, 2017 3.300 3.400 3.300 3.300 7,701 +0.00(+0.00%)
Feb 02, 2017 3.600 3.600 3.300 3.300 20,059 -0.35(-9.59%)
Feb 01, 2017 3.150 3.656 3.150 3.650 40,515 +0.50(+15.87%)
Jan 31, 2017 3.101 3.193 3.101 3.150 5,744 +0.05(+1.61%)
Jan 30, 2017 3.150 3.150 3.100 3.100 7,835 -0.13(-4.15%)
Jan 27, 2017 3.234 3.234 3.234 3.234 5,234 +0.04(+1.21%)
Jan 26, 2017 3.200 3.200 3.195 3.195 1,577 +0.10(+3.07%)
Jan 25, 2017 3.178 3.178 3.100 3.100 2,483 -0.06(-1.85%)
Jan 24, 2017 3.206 3.249 3.150 3.159 1,726 +0.03(+1.07%)
Jan 23, 2017 3.200 3.200 3.100 3.125 2,444 -0.12(-3.84%)
Jan 20, 2017 3.200 3.250 3.150 3.250 1,035 +0.10(+3.17%)
Jan 19, 2017 3.100 3.173 3.100 3.150 1,316 +0.00(+0.00%)
Jan 18, 2017 3.150 3.300 3.150 3.150 21,204 +0.00(+0.00%)
Jan 17, 2017 3.400 3.500 3.050 3.150 17,712 -0.52(-14.26%)
Jan 13, 2017 3.674 3.674 3.674 0 +0.17(+4.97%)
Jan 12, 2017 3.550 4.700 3.250 3.500 200,371 +0.00(+0.00%)
Jan 11, 2017 3.250 3.500 3.250 3.500 5,951 +0.20(+6.08%)
Jan 10, 2017 3.250 3.300 3.250 3.300 2,844 -0.00(-0.02%)
Jan 09, 2017 3.450 3.450 3.250 3.300 9,915 -0.25(-7.04%)
Jan 06, 2017 3.700 3.745 3.450 3.550 13,269 -0.20(-5.33%)
Jan 04, 2017 3.750 3.750 3.750 99 -0.10(-2.60%)
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.