Skip to main content

Art S Way MFG Company (NQ: ARTW )

1.695 -0.025 (-1.45%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.650 1.720 1.650 1.720 562 +0.07(+4.24%)
Jun 10, 2024 1.720 1.719 1.650 1.650 3,556 -0.03(-1.79%)
Jun 07, 2024 1.710 1.710 1.680 1.680 617 +0.01(+0.60%)
Jun 06, 2024 1.670 1.670 1.670 1.670 718 -0.01(-0.60%)
Jun 05, 2024 1.695 1.696 1.661 1.680 1,157 -0.02(-1.18%)
Jun 04, 2024 1.710 1.735 1.675 1.700 6,516 +0.00(+0.00%)
Jun 03, 2024 1.740 1.749 1.700 1.700 2,786 -0.04(-2.30%)
May 31, 2024 1.750 1.756 1.740 1.740 1,899 +0.00(+0.00%)
May 30, 2024 1.760 1.760 1.740 1.740 4,271 -0.01(-0.57%)
May 29, 2024 1.750 1.780 1.750 1.750 3,489 -0.03(-1.63%)
May 28, 2024 1.790 1.810 1.750 1.779 11,224 +0.01(+0.42%)
May 24, 2024 1.790 1.803 1.772 1.772 4,433 -0.01(-0.51%)
May 23, 2024 1.860 1.860 1.780 1.781 6,154 -0.02(-1.08%)
May 22, 2024 1.820 1.873 1.800 1.800 3,819 -0.04(-2.17%)
May 21, 2024 1.860 1.908 1.835 1.840 7,177 -0.05(-2.65%)
May 20, 2024 1.890 1.915 1.850 1.890 2,098 +0.00(+0.00%)
May 17, 2024 1.860 1.900 1.860 1.890 1,518 +0.00(+0.20%)
May 16, 2024 1.860 1.886 1.851 1.886 1,070 -0.00(-0.20%)
May 15, 2024 1.910 1.910 1.890 1.890 1,373 +0.02(+1.07%)
May 13, 2024 1.870 395 -0.06(-3.14%)
May 10, 2024 1.890 1.960 1.890 1.931 2,923 +0.06(+3.25%)
May 09, 2024 1.882 1.882 1.860 1.870 1,514 +0.01(+0.54%)
May 08, 2024 1.860 1.910 1.860 1.860 4,553 -0.03(-1.59%)
May 07, 2024 1.850 1.890 1.850 1.890 6,572 +0.01(+0.53%)
May 06, 2024 1.890 1.910 1.880 1.880 3,725 -0.01(-0.53%)
May 03, 2024 1.900 1.904 1.865 1.890 3,196 +0.00(+0.00%)
May 02, 2024 1.919 1.919 1.890 1.890 1,400 +0.01(+0.56%)
May 01, 2024 1.880 1.880 1.830 1.879 4,020 -0.01(-0.56%)
Apr 30, 2024 1.970 1.970 1.861 1.890 15,095 -0.08(-4.06%)
Apr 29, 2024 1.920 1.970 1.910 1.970 6,048 +0.03(+1.55%)
Apr 26, 2024 1.970 1.997 1.940 1.940 1,632 -0.02(-1.03%)
Apr 25, 2024 1.980 2.012 1.920 1.960 7,732 -0.01(-0.50%)
Apr 24, 2024 2.000 2.000 1.960 1.970 4,439 -0.02(-1.11%)
Apr 23, 2024 2.000 2.010 1.992 1.992 705 +0.04(+2.16%)
Apr 22, 2024 2.021 2.021 1.950 1.950 6,642 -0.05(-2.50%)
Apr 19, 2024 1.960 2.000 1.960 2.000 3,443 +0.03(+1.52%)
Apr 17, 2024 1.970 317 -0.02(-1.01%)
Apr 16, 2024 1.974 2.003 1.974 1.990 2,487 +0.00(+0.00%)
Apr 15, 2024 2.020 2.020 1.990 1.990 1,417 +0.01(+0.51%)
Apr 12, 2024 2.036 2.036 1.980 1.980 4,836 -0.02(-1.00%)
Apr 11, 2024 2.020 2.070 2.000 2.000 12,153 -0.09(-4.31%)
Apr 10, 2024 2.040 2.160 2.030 2.090 13,128 +0.00(+0.00%)
Apr 09, 2024 2.090 2.210 2.020 2.090 69,131 +0.00(+0.00%)
Apr 08, 2024 2.050 2.090 2.030 2.090 33,009 +0.08(+3.98%)
Apr 05, 2024 1.990 2.010 1.990 2.010 977 -0.04(-1.71%)
Apr 04, 2024 2.055 2.055 2.000 2.045 7,746 -0.02(-0.73%)
Apr 03, 2024 2.090 2.090 2.050 2.060 1,938 -0.03(-1.44%)
Apr 02, 2024 2.030 2.090 2.030 2.090 1,552 +0.03(+1.70%)
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.