Financial News

Art S Way MFG Company (NQ: ARTW )

2.510 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 2.435 2.560 2.408 2.510 27,936 +0.08(+3.29%)
Nov 23, 2020 2.400 2.430 2.370 2.430 12,552 +0.01(+0.41%)
Nov 20, 2020 2.387 2.466 2.350 2.420 6,100 +0.00(+0.00%)
Nov 19, 2020 2.400 2.420 2.360 2.420 3,657 -0.03(-1.22%)
Nov 18, 2020 2.430 2.540 2.380 2.450 84,914 +0.07(+2.94%)
Nov 17, 2020 2.390 2.390 2.380 2.380 6,268 +0.00(+0.00%)
Nov 16, 2020 2.400 2.520 2.370 2.380 42,114 +0.03(+1.28%)
Nov 13, 2020 2.350 2.380 2.340 2.350 10,700 +0.03(+1.29%)
Nov 12, 2020 2.260 2.360 2.260 2.320 8,118 +0.02(+0.78%)
Nov 11, 2020 2.230 2.370 2.220 2.302 30,644 +0.02(+0.96%)
Nov 10, 2020 2.310 2.319 2.260 2.280 3,053 +0.01(+0.44%)
Nov 09, 2020 2.380 2.380 2.241 2.270 8,853 +0.05(+2.25%)
Nov 06, 2020 2.285 2.285 2.220 2.220 8,400 -0.05(-2.20%)
Nov 05, 2020 2.260 2.358 2.250 2.270 14,106 +0.02(+0.89%)
Nov 04, 2020 2.340 2.390 2.250 2.250 9,973 -0.10(-4.26%)
Nov 03, 2020 2.350 2.390 2.315 2.350 37,270 +0.05(+2.17%)
Nov 02, 2020 2.330 2.460 2.275 2.300 26,561 -0.04(-1.71%)
Oct 30, 2020 2.340 2.369 2.300 2.340 41,300 +0.05(+2.18%)
Oct 29, 2020 2.295 2.370 2.255 2.290 15,909 -0.01(-0.43%)
Oct 28, 2020 2.270 2.740 2.220 2.300 533,349 -0.06(-2.54%)
Oct 27, 2020 2.600 3.480 2.330 2.360 1,066,269 -0.32(-11.94%)
Oct 26, 2020 2.630 2.680 2.604 2.680 38,618 +0.00(+0.00%)
Oct 23, 2020 2.755 2.770 2.620 2.680 19,200 -0.05(-1.84%)
Oct 22, 2020 2.520 2.750 2.490 2.730 75,611 +0.25(+10.08%)
Oct 21, 2020 2.560 2.560 2.480 2.480 4,429 -0.08(-3.13%)
Oct 20, 2020 2.570 2.580 2.530 2.560 6,144 +0.01(+0.39%)
Oct 19, 2020 2.550 2.650 2.430 2.550 33,729 +0.02(+0.79%)
Oct 16, 2020 2.430 2.560 2.430 2.530 4,600 +0.07(+2.95%)
Oct 15, 2020 2.440 2.710 2.420 2.457 56,852 -0.05(-2.10%)
Oct 14, 2020 2.500 2.555 2.368 2.510 33,112 +0.08(+3.29%)
Oct 13, 2020 2.400 2.530 2.400 2.430 31,672 +0.07(+2.97%)
Oct 12, 2020 2.340 2.380 2.302 2.360 24,248 +0.02(+0.85%)
Oct 09, 2020 2.350 2.419 2.300 2.340 29,900 -0.05(-2.09%)
Oct 08, 2020 2.410 2.980 2.310 2.390 570,714 +0.01(+0.42%)
Oct 07, 2020 2.380 2.404 2.340 2.380 8,738 +0.02(+0.85%)
Oct 06, 2020 2.310 2.550 2.310 2.360 96,465 +0.05(+2.16%)
Oct 05, 2020 2.380 2.400 2.310 2.310 6,050 -0.04(-1.70%)
Oct 02, 2020 2.250 2.400 2.250 2.350 14,000 +0.05(+2.33%)
Oct 01, 2020 2.300 2.345 2.250 2.296 9,331 -0.00(-0.16%)
Sep 30, 2020 2.344 2.400 2.300 2.300 9,365 -0.05(-2.08%)
Sep 29, 2020 2.250 2.360 2.220 2.349 35,428 +0.10(+4.40%)
Sep 28, 2020 2.250 2.280 2.240 2.250 6,890 +0.01(+0.45%)
Sep 25, 2020 2.250 2.270 2.200 2.240 21,800 +0.03(+1.36%)
Sep 24, 2020 2.099 2.360 2.099 2.210 49,712 +0.16(+7.80%)
Sep 23, 2020 2.360 2.360 2.040 2.050 97,123 -0.19(-8.48%)
Sep 22, 2020 2.470 2.540 2.240 2.240 39,567 -0.29(-11.46%)
Sep 21, 2020 2.610 2.680 2.310 2.530 123,246 -0.30(-10.60%)
Sep 18, 2020 2.360 3.130 2.280 2.830 1,058,600 +0.47(+19.92%)
Sep 17, 2020 2.350 2.375 2.240 2.360 39,760 +0.05(+2.16%)
Sep 16, 2020 2.260 2.363 2.260 2.310 11,993 +0.06(+2.67%)
Sep 15, 2020 2.320 2.400 2.200 2.250 34,596 -0.08(-3.43%)
Sep 14, 2020 2.474 2.474 2.330 2.330 46,562 -0.26(-10.04%)
Sep 11, 2020 2.540 2.590 2.450 2.590 10,900 +0.04(+1.57%)
Sep 10, 2020 2.525 2.612 2.464 2.550 30,054 +0.01(+0.39%)
Sep 09, 2020 2.650 2.720 2.450 2.540 145,405 +0.02(+0.79%)
Sep 08, 2020 2.790 2.950 2.450 2.520 332,061 -0.16(-5.97%)
Sep 04, 2020 2.350 2.940 2.350 2.680 371,500 +0.30(+12.53%)
Sep 03, 2020 2.380 2.600 2.280 2.382 68,311 -0.08(-3.38%)
Sep 02, 2020 2.330 2.545 2.270 2.465 37,261 +0.09(+4.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback