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 (%)
Nov 28, 2008 3.698 4.078 3.698 3.781 3,958 +0.07(+2.00%)
Nov 26, 2008 3.253 3.707 2.892 3.707 10,029 +0.51(+15.94%)
Nov 25, 2008 3.689 3.707 3.040 3.197 3,236 -0.32(-9.21%)
Nov 24, 2008 3.707 3.707 3.058 3.522 2,265 +0.52(+17.47%)
Nov 21, 2008 3.698 3.698 2.790 2.998 10,880 -0.01(-0.46%)
Nov 20, 2008 3.577 3.652 3.012 3.012 20,478 -0.70(-18.75%)
Nov 19, 2008 4.208 4.208 3.707 3.707 8,346 -0.14(-3.61%)
Nov 18, 2008 3.373 3.920 3.373 3.846 2,210 -0.07(-1.89%)
Nov 17, 2008 3.596 3.920 3.327 3.920 2,505 +0.40(+11.32%)
Nov 14, 2008 3.364 3.661 3.364 3.522 4,615 +0.19(+5.56%)
Nov 13, 2008 3.893 3.893 3.327 3.336 21,784 -0.37(-10.00%)
Nov 12, 2008 4.143 4.143 3.661 3.707 3,258 -0.20(-5.17%)
Nov 11, 2008 4.030 4.094 3.701 3.909 2,079 -0.34(-8.00%)
Nov 10, 2008 4.350 4.350 3.609 4.249 11,994 +0.53(+14.25%)
Nov 07, 2008 3.655 4.423 3.655 3.719 5,475 +0.06(+1.75%)
Nov 06, 2008 3.774 4.112 3.655 3.655 5,636 -0.32(-8.04%)
Nov 05, 2008 4.295 4.295 3.884 3.975 17,639 -0.32(-7.53%)
Nov 04, 2008 4.075 4.386 3.710 4.298 11,600 +0.43(+11.21%)
Nov 03, 2008 3.765 3.865 3.765 3.865 6,941 +0.12(+3.17%)
Oct 31, 2008 3.655 3.865 3.582 3.747 16,085 +0.20(+5.67%)
Oct 30, 2008 3.555 3.673 3.458 3.545 5,012 -0.07(-2.02%)
Oct 29, 2008 3.399 3.673 3.399 3.619 8,692 +0.33(+10.00%)
Oct 28, 2008 3.153 3.673 3.153 3.290 6,801 -0.05(-1.42%)
Oct 27, 2008 3.337 3.337 3.337 3.337 109 +0.05(+1.44%)
Oct 24, 2008 3.262 3.838 3.052 3.290 16,163 -0.01(-0.28%)
Oct 23, 2008 3.564 3.646 3.262 3.299 19,334 -0.13(-3.73%)
Oct 22, 2008 4.194 4.194 3.271 3.427 25,263 -0.50(-12.79%)
Oct 21, 2008 3.747 3.938 3.699 3.929 23,856 +0.27(+7.50%)
Oct 20, 2008 3.747 3.756 3.564 3.655 33,848 -0.09(-2.44%)
Oct 17, 2008 3.564 3.747 3.125 3.746 21,148 +0.18(+5.13%)
Oct 16, 2008 3.418 3.801 3.262 3.564 11,382 +0.23(+6.85%)
Oct 15, 2008 3.390 3.390 3.244 3.335 11,260 -0.05(-1.62%)
Oct 14, 2008 3.518 3.920 3.308 3.390 95,741 +0.01(+0.27%)
Oct 13, 2008 3.015 3.482 2.942 3.381 76,419 +0.55(+19.43%)
Oct 10, 2008 2.796 3.079 2.668 2.831 62,049 -0.18(-6.12%)
Oct 09, 2008 3.153 3.198 3.015 3.015 42,803 -0.02(-0.60%)
Oct 08, 2008 3.207 3.344 2.769 3.034 76,854 -0.07(-2.35%)
Oct 07, 2008 5.062 5.062 3.107 3.107 188,383 -2.38(-43.33%)
Oct 06, 2008 5.985 6.040 5.026 5.483 23,309 -0.75(-12.02%)
Oct 03, 2008 6.122 6.397 5.976 6.232 13,222 +0.25(+4.12%)
Oct 02, 2008 6.415 6.561 5.958 5.985 44,442 -0.62(-9.41%)
Oct 01, 2008 7.246 7.246 6.607 6.607 17,690 -0.62(-8.60%)
Sep 30, 2008 7.274 7.758 7.228 7.228 13,612 -0.16(-2.10%)
Sep 29, 2008 7.886 8.041 7.137 7.383 30,316 -0.60(-7.55%)
Sep 26, 2008 7.493 7.996 7.493 7.987 27,862 +0.04(+0.46%)
Sep 25, 2008 7.557 7.950 7.338 7.950 29,985 +0.37(+4.82%)
Sep 24, 2008 8.078 8.224 7.539 7.584 18,146 -0.55(-6.74%)
Sep 23, 2008 8.169 8.169 7.594 8.133 10,617 -0.10(-1.22%)
Sep 22, 2008 9.028 9.028 8.005 8.233 22,660 -0.86(-9.45%)
Sep 19, 2008 8.032 9.092 8.032 9.092 14,265 +1.64(+21.94%)
Sep 18, 2008 7.374 8.215 7.311 7.457 25,584 +0.01(+0.12%)
Sep 17, 2008 8.224 8.272 7.246 7.447 25,771 -0.78(-9.44%)
Sep 16, 2008 9.101 9.129 7.685 8.224 33,994 -0.91(-10.00%)
Sep 15, 2008 9.330 9.449 8.937 9.138 13,646 -0.49(-5.09%)
Sep 12, 2008 9.686 9.686 9.531 9.628 10,586 +0.03(+0.34%)
Sep 11, 2008 9.823 9.823 9.366 9.595 27,449 -0.23(-2.33%)
Sep 10, 2008 9.995 9.997 9.823 9.823 11,845 -0.03(-0.28%)
Sep 09, 2008 10.14 10.15 9.732 9.851 28,491 -0.86(-8.02%)
Sep 08, 2008 10.55 11.09 10.54 10.71 20,121 +0.45(+4.36%)
Sep 05, 2008 10.57 10.57 10.07 10.26 30,339 -0.45(-4.18%)
Sep 04, 2008 11.01 11.50 10.54 10.71 45,975 -0.98(-8.37%)
Sep 03, 2008 12.34 12.34 11.42 11.69 20,212 -0.09(-0.78%)
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.