Skip to main content

Art S Way MFG Company (NQ: ARTW )

1.660 +0.000 (+0.01%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 1.690 1.700 1.660 1.660 14,456 +0.00(+0.01%)
Nov 11, 2024 1.730 1.730 1.660 1.660 3,161 -0.05(-2.92%)
Nov 08, 2024 1.720 1.740 1.690 1.710 3,585 +0.02(+1.18%)
Nov 07, 2024 1.710 1.730 1.650 1.690 22,967 +0.00(+0.00%)
Nov 06, 2024 1.580 1.690 1.584 1.690 10,957 +0.05(+3.05%)
Nov 05, 2024 1.630 1.680 1.586 1.640 6,967 +0.00(+0.00%)
Nov 04, 2024 1.620 1.650 1.620 1.640 5,613 +0.02(+1.23%)
Nov 01, 2024 1.620 1.680 1.574 1.620 13,413 -0.02(-1.22%)
Oct 31, 2024 1.625 1.678 1.620 1.640 6,607 +0.01(+0.61%)
Oct 30, 2024 1.610 1.630 1.578 1.630 31,835 +0.04(+2.52%)
Oct 29, 2024 1.610 1.630 1.520 1.590 22,403 -0.01(-0.93%)
Oct 28, 2024 1.620 1.645 1.520 1.605 43,694 -0.01(-0.31%)
Oct 25, 2024 1.551 1.630 1.551 1.610 10,645 +0.00(+0.04%)
Oct 24, 2024 1.545 1.618 1.545 1.609 14,610 +0.08(+5.19%)
Oct 23, 2024 1.550 1.620 1.520 1.530 51,439 -0.03(-1.94%)
Oct 22, 2024 1.600 1.600 1.560 1.560 14,540 -0.04(-2.48%)
Oct 21, 2024 1.600 1.640 1.580 1.600 10,364 -0.04(-2.44%)
Oct 18, 2024 1.610 1.690 1.600 1.640 15,595 +0.02(+1.23%)
Oct 17, 2024 1.610 1.630 1.580 1.620 16,111 +0.01(+0.62%)
Oct 16, 2024 1.600 1.630 1.550 1.610 13,933 +0.00(+0.00%)
Oct 15, 2024 1.670 1.690 1.600 1.610 36,549 -0.06(-3.59%)
Oct 14, 2024 1.650 1.670 1.640 1.670 10,398 +0.00(+0.03%)
Oct 11, 2024 1.710 1.720 1.610 1.669 61,493 -0.04(-2.37%)
Oct 10, 2024 1.730 1.751 1.710 1.710 15,486 -0.04(-2.29%)
Oct 09, 2024 1.720 1.750 1.720 1.750 6,190 +0.00(+0.00%)
Oct 08, 2024 1.740 1.800 1.730 1.750 9,629 -0.04(-2.23%)
Oct 07, 2024 1.830 1.834 1.770 1.790 27,575 -0.06(-3.24%)
Oct 04, 2024 1.730 1.850 1.730 1.850 55,463 +0.09(+4.82%)
Oct 03, 2024 1.770 1.770 1.750 1.765 1,614 +0.01(+0.85%)
Oct 02, 2024 1.740 1.780 1.735 1.750 15,844 -0.02(-1.12%)
Oct 01, 2024 1.790 1.830 1.700 1.770 30,255 -0.08(-4.32%)
Sep 30, 2024 1.860 1.860 1.765 1.850 37,167 +0.03(+1.65%)
Sep 27, 2024 1.780 1.873 1.750 1.820 150,587 +0.07(+4.00%)
Sep 26, 2024 1.750 1.769 1.730 1.750 4,699 +0.01(+0.57%)
Sep 25, 2024 1.750 1.820 1.740 1.740 10,737 -0.02(-1.14%)
Sep 24, 2024 1.800 1.810 1.730 1.760 29,715 -0.03(-1.68%)
Sep 23, 2024 1.810 1.849 1.760 1.790 20,496 -0.01(-0.56%)
Sep 20, 2024 1.770 1.850 1.720 1.800 70,548 +0.05(+2.86%)
Sep 19, 2024 1.750 1.800 1.750 1.750 25,033 +0.00(+0.00%)
Sep 18, 2024 1.770 1.820 1.720 1.750 29,690 -0.06(-3.31%)
Sep 17, 2024 1.760 1.845 1.730 1.810 26,775 +0.02(+1.12%)
Sep 16, 2024 1.850 1.850 1.710 1.790 66,926 -0.05(-2.64%)
Sep 13, 2024 1.800 1.850 1.760 1.839 56,361 +0.02(+1.29%)
Sep 12, 2024 1.830 1.850 1.770 1.815 53,261 -0.03(-1.36%)
Sep 11, 2024 1.820 1.870 1.820 1.840 24,232 -0.01(-0.54%)
Sep 10, 2024 1.890 1.920 1.820 1.850 78,200 -0.08(-4.15%)
Sep 09, 2024 1.900 1.950 1.860 1.930 40,391 -0.02(-1.03%)
Sep 06, 2024 1.940 2.030 1.860 1.950 105,689 +0.01(+0.52%)
Sep 05, 2024 1.990 1.990 1.850 1.940 97,711 -0.05(-2.51%)
Sep 04, 2024 1.970 2.030 1.870 1.990 150,318 +0.01(+0.51%)
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.