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 (%)
Oct 30, 2009 3.642 3.665 3.522 3.522 6,316 -0.05(-1.30%)
Oct 29, 2009 3.689 3.689 3.392 3.568 12,303 -0.10(-2.78%)
Oct 28, 2009 3.661 3.698 3.411 3.670 19,692 -0.02(-0.51%)
Oct 27, 2009 3.719 3.887 3.661 3.689 17,580 +0.02(+0.58%)
Oct 26, 2009 3.731 3.790 3.661 3.667 6,596 +0.05(+1.40%)
Oct 23, 2009 3.617 3.846 3.577 3.617 12,451 -0.04(-1.21%)
Oct 22, 2009 3.763 3.846 3.653 3.661 23,491 -0.05(-1.25%)
Oct 21, 2009 3.772 3.893 3.707 3.707 16,012 -0.02(-0.50%)
Oct 20, 2009 3.799 3.929 3.726 3.726 23,608 -0.05(-1.23%)
Oct 19, 2009 3.744 3.878 3.679 3.772 17,603 +0.08(+2.26%)
Oct 16, 2009 3.716 4.022 3.661 3.689 39,872 +0.04(+1.02%)
Oct 15, 2009 3.707 4.012 3.652 3.652 28,381 -0.05(-1.25%)
Oct 14, 2009 4.078 4.078 3.670 3.698 21,680 -0.21(-5.45%)
Oct 13, 2009 3.976 3.976 3.893 3.911 18,963 -0.06(-1.63%)
Oct 12, 2009 4.449 4.782 3.753 3.976 88,009 -0.79(-16.54%)
Oct 09, 2009 4.495 4.791 4.495 4.764 18,104 +0.21(+4.68%)
Oct 08, 2009 4.365 4.818 4.365 4.551 12,887 -0.27(-5.58%)
Oct 07, 2009 4.829 4.829 4.819 4.819 970 +0.03(+0.56%)
Oct 06, 2009 4.551 4.792 4.551 4.792 2,697 -0.06(-1.32%)
Oct 05, 2009 4.834 4.856 4.578 4.856 2,100 +0.28(+6.07%)
Oct 02, 2009 4.634 4.727 4.560 4.578 12,473 -0.06(-1.20%)
Oct 01, 2009 4.606 4.911 4.606 4.634 4,190 -0.06(-1.34%)
Sep 30, 2009 4.643 4.697 4.643 4.697 647 +0.04(+0.75%)
Sep 29, 2009 4.662 4.662 4.662 4.662 269 -0.25(-5.07%)
Sep 28, 2009 4.911 4.911 4.911 4.911 161 +0.09(+1.90%)
Sep 25, 2009 4.671 4.819 4.551 4.819 3,856 +0.26(+5.69%)
Sep 24, 2009 4.912 5.005 4.545 4.560 3,502 -0.38(-7.69%)
Sep 23, 2009 4.912 4.940 4.644 4.940 11,632 +0.08(+1.72%)
Sep 22, 2009 4.810 4.912 4.727 4.856 17,208 +0.05(+0.96%)
Sep 21, 2009 4.671 4.812 4.458 4.810 6,447 +0.08(+1.76%)
Sep 18, 2009 4.727 4.764 4.467 4.727 11,091 -0.03(-0.62%)
Sep 17, 2009 4.612 4.819 4.486 4.756 11,089 +0.16(+3.43%)
Sep 16, 2009 4.412 4.634 4.412 4.599 5,010 -0.02(-0.36%)
Sep 15, 2009 4.449 4.615 4.449 4.615 2,353 -0.02(-0.40%)
Sep 14, 2009 4.467 4.634 4.384 4.634 5,895 +0.00(+0.00%)
Sep 11, 2009 4.680 4.680 4.449 4.634 5,561 +0.00(+0.00%)
Sep 10, 2009 4.606 4.634 4.476 4.634 3,668 +0.11(+2.46%)
Sep 09, 2009 4.578 4.819 4.449 4.523 9,208 +0.04(+0.95%)
Sep 08, 2009 4.328 4.819 3.967 4.480 10,783 +0.08(+1.77%)
Sep 04, 2009 4.449 4.625 4.402 4.402 1,499 +0.09(+2.15%)
Sep 03, 2009 4.476 4.532 4.310 4.310 3,761 -0.10(-2.31%)
Sep 02, 2009 4.588 4.588 4.412 4.412 668 -0.13(-2.86%)
Sep 01, 2009 4.495 4.541 4.208 4.541 21,282 -0.13(-2.78%)
Aug 31, 2009 4.549 4.671 4.549 4.671 1,534 -0.02(-0.40%)
Aug 28, 2009 4.639 4.690 4.541 4.690 4,909 -0.06(-1.36%)
Aug 27, 2009 4.634 4.764 4.634 4.754 593 -0.01(-0.19%)
Aug 26, 2009 4.541 4.912 4.541 4.764 5,837 +0.14(+3.01%)
Aug 25, 2009 4.912 4.912 4.495 4.625 19,508 -0.05(-0.99%)
Aug 24, 2009 4.754 4.866 4.671 4.671 5,283 -0.06(-1.18%)
Aug 21, 2009 4.523 4.727 4.456 4.727 1,303 +0.08(+1.80%)
Aug 20, 2009 4.643 4.643 4.458 4.643 6,408 -0.25(-5.02%)
Aug 19, 2009 4.680 4.889 4.680 4.889 2,046 +0.25(+5.50%)
Aug 18, 2009 4.588 4.736 4.449 4.634 2,265 +0.19(+4.17%)
Aug 17, 2009 4.513 4.634 4.421 4.449 3,601 -0.46(-9.43%)
Aug 14, 2009 4.717 4.912 4.310 4.912 4,392 +0.28(+6.00%)
Aug 13, 2009 4.393 4.647 4.384 4.634 6,517 +0.23(+5.26%)
Aug 12, 2009 4.504 4.504 4.273 4.402 3,522 -0.11(-2.38%)
Aug 11, 2009 4.588 4.625 4.510 4.510 2,714 -0.06(-1.30%)
Aug 10, 2009 4.643 4.643 4.550 4.569 5,816 -0.11(-2.38%)
Aug 07, 2009 4.708 5.005 4.634 4.680 10,273 +0.17(+3.70%)
Aug 06, 2009 4.819 4.819 4.513 4.513 3,398 -0.40(-8.11%)
Aug 05, 2009 4.931 4.931 4.634 4.912 4,805 -0.01(-0.19%)
Aug 04, 2009 5.116 5.144 4.866 4.921 2,975 -0.18(-3.45%)
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.