Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARTW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.89 | 0.00 | 0.00% | 1.90 | 1.9042 | 1.86 | 3,196 |
| May 02 2024 | 1.89 | 0.01 | 0.56% | 1.90 | 1.92 | 1.89 | 1,395 |
| May 01 2024 | 1.8794 | -0.01 | -0.56% | 1.88 | 1.89 | 1.8301 | 4,020 |
| Apr 30 2024 | 1.89 | -0.08 | -4.06% | 1.97 | 1.97 | 1.8605 | 15,095 |
| Apr 29 2024 | 1.97 | 0.03 | 1.55% | 1.92 | 1.97 | 1.91 | 6,048 |
| Apr 26 2024 | 1.94 | -0.02 | -1.03% | 1.96 | 1.9973 | 1.94 | 1,542 |
| Apr 25 2024 | 1.9601 | -0.01 | -0.50% | 1.98 | 2.0118 | 1.92 | 7,732 |
| Apr 24 2024 | 1.97 | -0.02 | -1.11% | 1.9999 | 1.9999 | 1.96 | 4,438 |
| Apr 23 2024 | 1.9922 | 0.04 | 2.16% | 2.00 | 2.01 | 1.9922 | 705 |
| Apr 22 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.0208 | 1.95 | 6,642 |
| Apr 19 2024 | 2.00 | 0.03 | 1.52% | 1.96 | 2.00 | 1.96 | 3,443 |
| Apr 18 2024 | 1.97 | 0.00 | 0.00% | 1.99 | 2.04 | 1.97 | 244 |
| Apr 17 2024 | 1.97 | -0.02 | -1.01% | 1.99 | 2.02 | 1.97 | 2,338 |
| Apr 16 2024 | 1.99 | 0.00 | 0.00% | 1.97 | 2.003 | 1.97 | 2,487 |
| Apr 15 2024 | 1.99 | 0.01 | 0.51% | 2.04 | 2.04 | 1.99 | 1,417 |
| Apr 12 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.0356 | 1.98 | 4,836 |
| Apr 11 2024 | 2.00 | -0.09 | -4.31% | 2.07 | 2.07 | 2.00 | 12,153 |
| Apr 10 2024 | 2.09 | 0.00 | 0.00% | 2.04 | 2.16 | 2.03 | 13,128 |
| Apr 09 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.21 | 2.02 | 69,131 |
| Apr 08 2024 | 2.09 | 0.08 | 3.98% | 2.02 | 2.09 | 2.02 | 33,008 |
| Apr 05 2024 | 2.01 | -0.04 | -1.71% | 1.97 | 2.01 | 1.97 | 771 |
| Apr 04 2024 | 2.045 | -0.02 | -0.73% | 2.08 | 2.08 | 2.00 | 7,746 |
| Apr 03 2024 | 2.06 | -0.03 | -1.44% | 2.09 | 2.09 | 2.0502 | 1,938 |
| Apr 02 2024 | 2.09 | 0.03 | 1.70% | 2.03 | 2.09 | 2.03 | 1,552 |
| Apr 01 2024 | 2.055 | -0.05 | -2.14% | 2.01 | 2.09 | 2.01 | 3,242 |
| Mar 28 2024 | 2.10 | 0.01 | 0.48% | 2.04 | 2.10 | 2.03 | 590 |
| Mar 27 2024 | 2.09 | 0.03 | 1.46% | 2.0605 | 2.09 | 2.0245 | 3,768 |
| Mar 26 2024 | 2.06 | 0.06 | 3.00% | 1.98 | 2.06 | 1.957 | 4,320 |
| Mar 25 2024 | 2.00 | -0.09 | -4.31% | 2.05 | 2.075 | 1.96 | 19,974 |
| Mar 22 2024 | 2.09 | 0.00 | 0.00% | 2.10 | 2.10 | 2.035 | 5,422 |
| Mar 21 2024 | 2.09 | 0.04 | 1.95% | 2.01 | 2.09 | 1.9999 | 12,084 |
| Mar 20 2024 | 2.05 | -0.08 | -3.76% | 2.11 | 2.2018 | 2.00 | 30,359 |
| Mar 19 2024 | 2.13 | -0.01 | -0.47% | 2.19 | 2.1919 | 2.0201 | 30,967 |
| Mar 18 2024 | 2.14 | 0.08 | 3.88% | 2.13 | 2.2499 | 2.04 | 39,553 |
| Mar 15 2024 | 2.06 | -0.19 | -8.44% | 2.33 | 2.369 | 2.03 | 83,068 |
| Mar 14 2024 | 2.25 | 0.23 | 11.39% | 1.99 | 2.36 | 1.9501 | 197,737 |
| Mar 13 2024 | 2.02 | 0.14 | 7.45% | 1.95 | 2.06 | 1.85 | 25,743 |
| Mar 12 2024 | 1.88 | -0.05 | -2.59% | 1.92 | 1.95 | 1.88 | 4,121 |
| Mar 11 2024 | 1.93 | 0.03 | 1.58% | 1.90 | 2.00 | 1.90 | 1,950 |
| Mar 08 2024 | 1.90 | -0.02 | -1.04% | 1.96 | 1.96 | 1.90 | 8,085 |
| Mar 07 2024 | 1.92 | -0.08 | -4.00% | 1.95 | 1.95 | 1.8932 | 8,164 |
| Mar 06 2024 | 2.00 | 0.05 | 2.56% | 1.95 | 2.00 | 1.91 | 1,074 |
| Mar 05 2024 | 1.95 | -0.04 | -2.24% | 1.94 | 2.00 | 1.94 | 1,440 |
| Mar 04 2024 | 1.9946 | 0.01 | 0.74% | 1.99 | 2.00 | 1.90 | 3,521 |
| Mar 01 2024 | 1.98 | 0.01 | 0.51% | 2.00 | 2.0461 | 1.92 | 5,482 |
| Feb 29 2024 | 1.97 | 0.01 | 0.51% | 1.95 | 2.00 | 1.95 | 1,371 |
| Feb 28 2024 | 1.96 | -0.09 | -4.39% | 2.03 | 2.0401 | 1.95 | 24,064 |
| Feb 27 2024 | 2.05 | -0.08 | -3.76% | 2.06 | 2.13 | 2.05 | 5,752 |
| Feb 26 2024 | 2.13 | 0.05 | 2.40% | 2.08 | 2.191 | 2.08 | 1,462 |
| Feb 23 2024 | 2.08 | 0.00 | -0.05% | 2.06 | 2.09 | 2.06 | 1,787 |
| Feb 22 2024 | 2.081 | -0.02 | -0.90% | 2.0801 | 2.1058 | 2.08 | 4,700 |
| Feb 21 2024 | 2.10 | -0.03 | -1.41% | 2.10 | 2.10 | 2.10 | 300 |
| Feb 20 2024 | 2.13 | 0.02 | 0.95% | 2.06 | 2.18 | 2.06 | 2,565 |
| Feb 16 2024 | 2.11 | 0.03 | 1.44% | 2.08 | 2.15 | 2.08 | 8,964 |
| Feb 15 2024 | 2.08 | 0.04 | 2.21% | 2.10 | 2.11 | 2.02 | 956 |
| Feb 14 2024 | 2.035 | -0.04 | -1.69% | 2.09 | 2.09 | 2.0312 | 1,809 |
| Feb 13 2024 | 2.07 | 0.12 | 6.15% | 1.99 | 2.10 | 1.94 | 30,156 |
| Feb 12 2024 | 1.95 | -0.02 | -1.02% | 1.96 | 2.0399 | 1.95 | 11,173 |
| Feb 09 2024 | 1.97 | -0.15 | -7.08% | 2.13 | 2.20 | 1.90 | 88,157 |
| Feb 08 2024 | 2.12 | 0.00 | 0.00% | 2.07 | 2.12 | 2.07 | 495 |
| Feb 07 2024 | 2.12 | 0.07 | 3.36% | 2.13 | 2.13 | 2.05 | 2,903 |
| Feb 06 2024 | 2.0511 | 0.00 | 0.05% | 2.0511 | 2.0511 | 2.0511 | 629 |
| Feb 05 2024 | 2.05 | -0.08 | -3.76% | 2.18 | 2.18 | 2.05 | 4,886 |
