Art S Way MFG Company (NQ: ARTW )

3.590 USD -0.160 (-4.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.000 3.000 2.960 2.960 353 -0.08(-2.63%)
Jun 29, 2016 3.100 3.100 3.030 3.040 4,254 +0.02(+0.66%)
Jun 28, 2016 2.986 3.020 2.986 3.020 1,500 +0.03(+0.94%)
Jun 27, 2016 3.000 3.042 2.978 2.992 2,554 -0.01(-0.27%)
Jun 24, 2016 3.003 3.003 3.000 3.000 1,200 +0.00(+0.00%)
Jun 23, 2016 3.080 3.080 3.000 3.000 2,273 +0.02(+0.67%)
Jun 22, 2016 3.100 3.100 2.980 2.980 2,152 +0.03(+1.04%)
Jun 21, 2016 2.949 2.949 2.949 2.949 105 +0.01(+0.31%)
Jun 20, 2016 3.066 3.080 2.940 2.940 420 +0.00(+0.00%)
Jun 17, 2016 3.102 3.130 2.940 2.940 2,274 -0.07(-2.33%)
Jun 16, 2016 3.100 3.120 2.950 3.010 1,537 -0.10(-3.22%)
Jun 15, 2016 2.940 3.112 2.940 3.110 4,541 -0.01(-0.32%)
Jun 14, 2016 3.120 3.120 3.120 3.120 108 +0.10(+3.31%)
Jun 13, 2016 3.040 3.080 3.020 3.020 1,630 +0.04(+1.36%)
Jun 10, 2016 3.002 3.100 2.979 2.979 1,721 -0.12(-3.87%)
Jun 08, 2016 2.940 3.099 3.099 3.099 1 -0.01(-0.34%)
Jun 07, 2016 2.930 3.110 2.930 3.110 624 +0.00(+0.00%)
Jun 06, 2016 3.110 3.110 3.110 3.110 472 +0.13(+4.36%)
Jun 03, 2016 2.950 3.040 2.950 2.980 1,603 -0.02(-0.67%)
Jun 02, 2016 2.930 3.035 2.930 3.000 3,349 +0.07(+2.39%)
Jun 01, 2016 2.930 2.930 2.930 2.930 231 -0.12(-3.99%)
May 31, 2016 3.000 3.052 3.000 3.052 1,071 -0.04(-1.23%)
May 27, 2016 2.930 3.090 3.090 3.090 500 +0.07(+2.31%)
May 26, 2016 3.100 3.100 3.020 3.020 330 -0.02(-0.66%)
May 25, 2016 3.040 3.110 3.040 3.040 1,306 -0.06(-1.78%)
May 24, 2016 3.095 3.095 3.095 3.095 557 +0.03(+0.86%)
May 23, 2016 3.030 3.068 3.030 3.068 2,141 +0.02(+0.56%)
May 20, 2016 3.051 3.051 3.051 3.051 568 -0.05(-1.57%)
May 19, 2016 3.039 3.120 3.039 3.100 1,715 +0.08(+2.65%)
May 17, 2016 3.040 3.020 3.020 3.020 4 +0.02(+0.67%)
May 16, 2016 3.091 3.118 3.000 3.000 4,735 -0.02(-0.67%)
May 13, 2016 3.000 3.020 3.000 3.020 5,000 -0.02(-0.71%)
May 11, 2016 3.040 3.042 3.042 3.042 125 -0.09(-2.75%)
May 10, 2016 3.130 3.130 3.120 3.128 1,224 +0.03(+0.83%)
May 09, 2016 3.131 3.131 3.102 3.102 215 -0.05(-1.52%)
May 06, 2016 3.099 3.150 3.084 3.150 1,919 +0.08(+2.62%)
May 04, 2016 3.010 3.070 3.070 3.070 1,300 +0.04(+1.30%)
May 02, 2016 3.150 3.030 3.030 3.030 17 -0.12(-3.81%)
Apr 29, 2016 3.120 3.150 3.120 3.150 551 +0.03(+0.96%)
Apr 28, 2016 3.180 3.200 3.100 3.120 1,099 -0.08(-2.50%)
Apr 27, 2016 3.022 3.200 3.010 3.200 1,000 +0.05(+1.58%)
Apr 26, 2016 3.060 3.250 3.050 3.150 9,087 +0.15(+5.00%)
Apr 25, 2016 2.990 3.000 2.990 3.000 1,050 +0.04(+1.21%)
Apr 22, 2016 2.964 2.964 2.964 2.964 557 +0.02(+0.82%)
Apr 21, 2016 2.979 2.979 2.940 2.940 520 -0.07(-2.32%)
Apr 20, 2016 3.020 3.020 3.010 3.010 3,613 -0.07(-2.28%)
Apr 18, 2016 2.930 3.080 3.080 3.080 21 +0.00(+0.00%)
Apr 14, 2016 2.900 3.080 3.080 3.080 116 -0.02(-0.65%)
Apr 13, 2016 2.980 3.107 2.979 3.100 6,748 +0.07(+2.30%)
Apr 12, 2016 3.030 3.030 3.030 3.030 1,634 +0.04(+1.34%)
Apr 11, 2016 2.990 3.160 2.990 2.990 2,214 +0.05(+1.70%)
Apr 08, 2016 3.160 3.160 2.860 2.940 4,572 +0.07(+2.44%)
Apr 07, 2016 3.000 3.000 2.870 2.870 3,476 -0.17(-5.59%)
Apr 06, 2016 3.080 3.140 2.860 3.040 6,556 -0.01(-0.24%)
Apr 04, 2016 3.050 3.047 3.047 3.047 8 +0.20(+7.05%)
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.