Art S Way MFG Company (NQ: ARTW )

3.490 USD +0.050 (+1.45%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 3.420 3.490 3.390 3.440 18,033 +0.03(+0.88%)
Jun 11, 2021 3.410 3.490 3.330 3.410 14,701 -0.02(-0.58%)
Jun 10, 2021 3.430 3.549 3.400 3.430 6,810 -0.04(-1.15%)
Jun 09, 2021 3.470 3.590 3.470 3.470 15,225 -0.05(-1.42%)
Jun 08, 2021 3.520 3.549 3.400 3.520 26,819 +0.02(+0.57%)
Jun 07, 2021 3.500 3.560 3.430 3.500 38,877 +0.01(+0.29%)
Jun 04, 2021 3.510 3.540 3.400 3.490 42,442 +0.01(+0.29%)
Jun 03, 2021 3.310 3.550 3.280 3.480 201,448 +0.18(+5.45%)
Jun 02, 2021 3.280 3.360 3.280 3.300 4,309 +0.03(+0.92%)
Jun 01, 2021 3.250 3.390 3.240 3.270 32,730 -0.02(-0.46%)
May 28, 2021 3.210 3.370 3.180 3.285 26,097 +0.12(+3.96%)
May 27, 2021 3.278 3.278 3.140 3.160 8,480 -0.05(-1.56%)
May 26, 2021 3.220 3.220 3.197 3.210 714 +0.03(+0.94%)
May 25, 2021 3.205 3.205 3.180 3.180 2,160 +0.01(+0.32%)
May 24, 2021 3.150 3.260 3.110 3.170 7,249 +0.00(+0.00%)
May 21, 2021 3.170 3.300 3.167 3.170 23,994 +0.00(+0.00%)
May 20, 2021 3.100 3.180 3.100 3.170 7,377 +0.01(+0.32%)
May 19, 2021 3.190 3.190 3.130 3.160 10,483 -0.02(-0.63%)
May 18, 2021 3.145 3.190 3.145 3.180 4,203 +0.02(+0.63%)
May 17, 2021 3.130 3.200 3.130 3.160 15,488 +0.15(+4.98%)
May 14, 2021 2.980 3.093 2.970 3.010 24,522 -0.04(-1.31%)
May 13, 2021 3.060 3.160 2.910 3.050 59,464 -0.09(-2.87%)
May 12, 2021 3.230 3.230 3.119 3.140 16,992 -0.03(-0.95%)
May 11, 2021 3.160 3.300 3.154 3.170 10,059 +0.01(+0.32%)
May 10, 2021 3.210 3.250 3.160 3.160 4,554 -0.09(-2.77%)
May 07, 2021 3.140 3.300 3.130 3.250 51,911 +0.13(+4.17%)
May 06, 2021 3.170 3.210 3.100 3.120 25,010 -0.09(-2.80%)
May 05, 2021 3.170 3.240 3.160 3.210 20,775 -0.06(-1.83%)
May 04, 2021 3.130 3.280 3.100 3.270 79,591 +0.14(+4.47%)
May 03, 2021 3.150 3.150 3.110 3.130 2,780 +0.00(+0.16%)
Apr 30, 2021 3.110 3.260 3.110 3.125 5,000 -0.00(-0.16%)
Apr 29, 2021 3.240 3.260 3.130 3.130 14,954 -0.14(-4.28%)
Apr 28, 2021 3.340 3.380 3.200 3.270 14,076 -0.03(-0.91%)
Apr 27, 2021 3.020 3.470 3.020 3.300 120,436 +0.25(+8.20%)
Apr 26, 2021 2.850 3.100 2.830 3.050 38,649 +0.20(+7.02%)
Apr 23, 2021 2.960 2.978 2.830 2.850 28,200 -0.07(-2.40%)
Apr 22, 2021 2.995 3.034 2.900 2.920 17,122 -0.13(-4.26%)
Apr 21, 2021 2.960 3.090 2.930 3.050 99,178 +0.11(+3.74%)
Apr 20, 2021 3.000 3.050 2.910 2.940 20,652 -0.06(-2.00%)
Apr 19, 2021 3.070 3.073 2.850 3.000 36,628 +0.04(+1.35%)
Apr 16, 2021 3.000 3.130 2.890 2.960 24,100 -0.11(-3.58%)
Apr 15, 2021 3.100 3.290 3.040 3.070 21,169 -0.23(-6.97%)
Apr 14, 2021 3.150 3.310 3.140 3.300 13,969 +0.16(+5.10%)
Apr 13, 2021 3.150 3.170 3.030 3.140 28,708 -0.01(-0.32%)
Apr 12, 2021 3.440 3.440 3.110 3.150 47,746 -0.28(-8.16%)
Apr 09, 2021 3.390 3.486 3.300 3.430 14,400 +0.04(+1.18%)
Apr 08, 2021 3.310 3.470 3.210 3.390 73,275 +0.03(+0.89%)
Apr 07, 2021 3.260 3.360 3.101 3.360 39,624 +0.15(+4.67%)
Apr 06, 2021 3.230 3.310 3.170 3.210 15,453 -0.05(-1.53%)
Apr 05, 2021 3.270 3.439 3.250 3.260 23,497 -0.02(-0.61%)
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.