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 (%)
Dec 29, 2006 3.028 3.038 3.015 3.015 2,954 -0.05(-1.49%)
Dec 28, 2006 3.061 3.061 3.061 3.061 0 +0.00(+0.00%)
Dec 27, 2006 3.015 3.061 3.015 3.061 656 +0.04(+1.21%)
Dec 26, 2006 3.015 3.025 2.970 3.025 2,626 +0.05(+1.81%)
Dec 22, 2006 2.971 2.971 2.971 2.971 0 +0.00(+0.00%)
Dec 21, 2006 2.951 2.971 2.951 2.971 5,909 +0.11(+3.70%)
Dec 20, 2006 3.026 3.026 2.856 2.865 11,602 -0.15(-5.00%)
Dec 19, 2006 3.011 3.047 3.011 3.015 1,094 +0.05(+1.54%)
Dec 18, 2006 2.965 2.970 2.965 2.970 3,280 -0.09(-2.99%)
Dec 15, 2006 3.043 3.092 3.006 3.061 4,158 -0.01(-0.48%)
Dec 14, 2006 3.076 3.076 3.076 3.076 0 +0.00(+0.00%)
Dec 13, 2006 3.138 3.138 3.066 3.076 10,724 -0.01(-0.26%)
Dec 12, 2006 3.066 3.102 3.066 3.084 4,434 -0.06(-2.03%)
Dec 11, 2006 3.185 3.185 2.952 3.148 1,532 -0.05(-1.57%)
Dec 08, 2006 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Dec 07, 2006 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Dec 06, 2006 3.175 3.198 3.175 3.198 2,468 +0.13(+4.17%)
Dec 05, 2006 3.043 3.070 2.988 3.070 4,791 +0.02(+0.75%)
Dec 04, 2006 3.047 3.047 3.047 3.047 0 +0.00(+0.00%)
Dec 01, 2006 3.047 3.047 3.047 3.047 1,094 +0.14(+4.71%)
Nov 30, 2006 2.897 2.910 2.892 2.910 1,969 +0.05(+1.76%)
Nov 29, 2006 3.058 3.180 2.860 2.860 8,533 -0.10(-3.40%)
Nov 28, 2006 2.892 2.997 2.888 2.961 5,697 +0.11(+3.68%)
Nov 27, 2006 2.947 2.947 2.856 2.856 5,020 -0.15(-5.02%)
Nov 24, 2006 2.997 3.143 2.924 3.006 7,879 -0.02(-0.75%)
Nov 22, 2006 2.970 3.029 2.970 3.029 7,993 +0.09(+3.11%)
Nov 21, 2006 2.878 3.002 2.632 2.938 34,892 +0.11(+3.88%)
Nov 20, 2006 3.253 3.253 2.444 2.828 20,748 -0.43(-13.31%)
Nov 17, 2006 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Nov 16, 2006 3.262 3.262 3.262 3.262 656 -0.05(-1.38%)
Nov 15, 2006 3.194 3.408 3.194 3.308 5,373 +0.13(+4.17%)
Nov 14, 2006 3.175 3.175 3.175 3.175 0 +0.00(+0.00%)
Nov 13, 2006 3.130 3.175 3.130 3.175 1,750 -0.02(-0.71%)
Nov 10, 2006 3.198 3.198 3.198 3.198 218 +0.00(+0.00%)
Nov 09, 2006 3.267 3.267 3.153 3.198 3,510 -0.07(-2.10%)
Nov 08, 2006 3.244 3.267 3.244 3.267 5,804 -0.05(-1.38%)
Nov 07, 2006 3.568 3.568 3.312 3.312 3,283 -0.23(-6.45%)
Nov 06, 2006 3.541 3.541 3.541 3.541 1,107 +0.01(+0.26%)
Nov 03, 2006 3.587 3.587 3.532 3.532 875 +0.13(+3.76%)
Nov 02, 2006 3.427 3.427 3.349 3.404 2,247 -0.16(-4.49%)
Nov 01, 2006 3.564 3.564 3.541 3.564 9,238 +0.07(+1.96%)
Oct 31, 2006 3.541 3.564 3.336 3.495 5,889 +0.00(+0.13%)
Oct 30, 2006 3.472 3.545 3.445 3.491 7,222 +0.06(+1.87%)
Oct 27, 2006 3.376 3.477 3.157 3.427 6,058 +0.15(+4.60%)
Oct 26, 2006 3.276 3.276 3.276 3.276 218 -0.11(-3.11%)
Oct 25, 2006 3.518 3.518 3.381 3.381 5,800 +0.02(+0.68%)
Oct 24, 2006 3.372 3.518 3.121 3.358 13,845 +0.05(+1.38%)
Oct 23, 2006 3.395 3.427 3.312 3.312 7,163 -0.11(-3.07%)
Oct 20, 2006 3.093 3.582 3.093 3.418 31,943 +0.12(+3.60%)
Oct 19, 2006 3.166 3.299 3.166 3.299 10,505 +0.00(+0.14%)
Oct 18, 2006 3.230 3.308 3.230 3.294 8,809 +0.05(+1.69%)
Oct 17, 2006 3.153 3.308 2.963 3.239 25,165 +0.04(+1.29%)
Oct 16, 2006 3.061 3.198 3.043 3.198 12,289 +0.11(+3.70%)
Oct 13, 2006 3.075 3.198 2.961 3.084 14,799 +0.17(+5.97%)
Oct 12, 2006 3.079 3.079 2.719 2.910 21,996 -0.24(-7.55%)
Oct 11, 2006 3.139 3.148 3.139 3.148 2,954 +0.06(+2.07%)
Oct 10, 2006 3.084 3.102 3.079 3.084 17,332 -0.06(-2.03%)
Oct 09, 2006 2.965 3.148 2.965 3.148 9,755 +0.18(+6.16%)
Oct 06, 2006 3.066 3.066 2.965 2.965 1,313 +0.04(+1.25%)
Oct 05, 2006 2.947 3.025 2.796 2.929 23,904 -0.13(-4.33%)
Oct 04, 2006 2.897 3.079 2.741 3.061 27,098 +0.19(+6.52%)
Oct 03, 2006 2.792 2.970 2.764 2.874 16,791 +0.08(+2.78%)
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.