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 (%)
Feb 27, 2009 3.753 3.753 2.929 3.290 68,549 -0.38(-10.26%)
Feb 26, 2009 3.865 3.865 3.614 3.666 7,331 -0.09(-2.32%)
Feb 25, 2009 3.800 3.893 3.624 3.753 5,977 -0.17(-4.26%)
Feb 24, 2009 3.689 3.939 3.614 3.920 9,572 +0.21(+5.75%)
Feb 23, 2009 3.707 3.985 3.698 3.707 17,419 -0.05(-1.23%)
Feb 20, 2009 3.744 3.893 3.707 3.753 14,321 -0.01(-0.25%)
Feb 19, 2009 3.957 4.172 3.716 3.763 17,449 -0.19(-4.69%)
Feb 18, 2009 4.208 4.208 3.939 3.948 11,496 -0.14(-3.40%)
Feb 17, 2009 4.152 4.152 3.995 4.087 5,041 +0.01(+0.23%)
Feb 13, 2009 4.078 4.467 4.078 4.078 6,524 -0.07(-1.79%)
Feb 12, 2009 4.013 4.384 3.992 4.152 24,270 -0.23(-5.28%)
Feb 11, 2009 4.513 4.513 4.328 4.384 16,594 -0.06(-1.46%)
Feb 10, 2009 4.356 4.634 4.356 4.449 39,121 +0.22(+5.26%)
Feb 09, 2009 3.939 4.569 3.939 4.226 78,953 +0.43(+11.22%)
Feb 06, 2009 3.475 3.939 3.429 3.800 72,570 +0.37(+10.81%)
Feb 05, 2009 3.429 3.457 3.290 3.429 17,222 +0.06(+1.65%)
Feb 04, 2009 3.272 3.429 3.142 3.373 12,851 +0.54(+18.95%)
Feb 03, 2009 3.244 3.401 2.808 2.836 12,122 -0.50(-15.00%)
Feb 02, 2009 3.244 3.336 3.058 3.336 4,208 -0.06(-1.91%)
Jan 30, 2009 3.151 3.401 3.151 3.401 554 -0.02(-0.54%)
Jan 29, 2009 3.503 3.503 3.420 3.420 1,186 +0.18(+5.43%)
Jan 28, 2009 3.049 3.522 2.966 3.244 8,134 +0.25(+8.43%)
Jan 27, 2009 2.997 3.031 2.982 2.992 4,855 -0.06(-1.88%)
Jan 26, 2009 2.854 3.058 2.854 3.049 998 +0.09(+2.97%)
Jan 23, 2009 2.854 3.012 2.836 2.961 4,916 -0.09(-2.89%)
Jan 22, 2009 3.090 3.160 3.049 3.049 4,909 -0.44(-12.73%)
Jan 21, 2009 3.401 3.503 3.014 3.494 4,458 +0.51(+17.08%)
Jan 20, 2009 3.012 3.170 2.984 2.984 3,667 -0.01(-0.31%)
Jan 16, 2009 2.780 3.068 2.780 2.993 2,184 -0.03(-0.92%)
Jan 15, 2009 2.753 3.021 2.688 3.021 7,823 +0.23(+8.31%)
Jan 14, 2009 2.864 3.157 2.753 2.790 12,560 -0.09(-3.22%)
Jan 13, 2009 3.234 3.244 2.817 2.882 11,182 -0.32(-9.86%)
Jan 12, 2009 3.513 3.624 2.966 3.197 12,003 -0.36(-10.16%)
Jan 09, 2009 3.373 3.559 3.272 3.559 4,832 +0.19(+5.49%)
Jan 07, 2009 3.373 3.373 3.373 3.373 0 +0.04(+1.11%)
Jan 06, 2009 3.336 3.540 3.160 3.336 2,980 +0.03(+1.02%)
Jan 05, 2009 3.309 3.327 3.049 3.303 6,027 +0.13(+4.20%)
Jan 02, 2009 3.568 3.568 2.929 3.170 37,625 -0.18(-5.48%)
Dec 31, 2008 3.475 3.497 3.003 3.353 65,848 -0.10(-3.00%)
Dec 30, 2008 3.475 3.475 3.336 3.457 3,495 -0.02(-0.53%)
Dec 29, 2008 3.475 3.475 3.475 3.475 3,216 +0.00(+0.00%)
Dec 26, 2008 3.614 3.614 3.475 3.475 2,139 +0.00(+0.00%)
Dec 24, 2008 3.614 3.614 3.475 3.475 714 -0.14(-3.90%)
Dec 23, 2008 3.568 3.616 3.475 3.616 4,375 -0.04(-1.22%)
Dec 22, 2008 3.614 3.661 3.614 3.661 466 +0.09(+2.60%)
Dec 19, 2008 3.791 3.791 3.531 3.568 10,908 -0.11(-2.99%)
Dec 18, 2008 3.744 3.791 3.574 3.678 3,461 +0.11(+3.09%)
Dec 17, 2008 3.791 3.791 3.559 3.568 5,974 -0.07(-1.99%)
Dec 16, 2008 3.707 3.781 3.522 3.640 7,356 -0.01(-0.30%)
Dec 15, 2008 3.661 3.661 3.605 3.652 3,189 +0.22(+6.49%)
Dec 12, 2008 3.290 4.013 3.290 3.429 11,515 -0.60(-14.79%)
Dec 11, 2008 4.161 4.161 3.703 4.024 8,808 +0.14(+3.63%)
Dec 10, 2008 3.930 3.930 3.438 3.883 3,538 +0.39(+11.02%)
Dec 09, 2008 3.703 3.707 3.485 3.498 7,421 -0.26(-6.81%)
Dec 08, 2008 3.939 3.939 3.577 3.753 4,655 -0.17(-4.26%)
Dec 05, 2008 3.920 3.920 3.290 3.920 10,533 +0.05(+1.22%)
Dec 04, 2008 3.920 3.930 3.568 3.873 1,618 +0.10(+2.68%)
Dec 03, 2008 3.893 3.985 3.531 3.772 4,487 +0.30(+8.53%)
Dec 02, 2008 3.818 4.078 3.058 3.475 7,768 -0.19(-5.30%)
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.