ARTW

Arts Way Manufacturing Historical Data

ARTW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 3.64 -0.05 -1.36% 3.69 3.7298 3.59 10,905
Jul 30 2021 3.69 -0.10 -2.51% 3.74 3.81 3.59 7,569
Jul 29 2021 3.785 0.17 4.73% 3.60 3.89 3.585 35,137
Jul 28 2021 3.6139 0.09 2.67% 3.52 3.6494 3.52 28,723
Jul 27 2021 3.52 0.04 1.15% 3.47 3.59 3.28 30,738
Jul 26 2021 3.48 0.01 0.27% 3.45 3.5421 3.45 18,447
Jul 23 2021 3.4705 0.02 0.59% 3.45 3.60 3.40 68,337
Jul 22 2021 3.45 -0.06 -1.71% 3.51 3.62 3.41 23,801
Jul 21 2021 3.51 -0.04 -1.13% 3.56 3.72 3.51 13,638
Jul 20 2021 3.55 0.05 1.43% 3.48 3.615 3.47 14,937
Jul 19 2021 3.50 -0.19 -5.15% 3.72 3.72 3.40 35,741
Jul 16 2021 3.69 -0.13 -3.4% 3.80 3.92 3.67 38,857
Jul 15 2021 3.82 -0.07 -1.8% 3.87 4.30 3.79 134,144
Jul 14 2021 3.89 0.12 3.18% 3.81 3.9661 3.77 58,251
Jul 13 2021 3.77 -0.27 -6.68% 3.90 3.94 3.71 113,627
Jul 12 2021 4.04 0.42 11.6% 3.68 4.65 3.68 1,066,390
Jul 09 2021 3.62 0.03 0.84% 3.64 3.67 3.52 15,868
Jul 08 2021 3.59 -0.17 -4.52% 3.76 3.76 3.50 28,696
Jul 07 2021 3.76 0.02 0.53% 3.77 3.82 3.5601 38,856
Jul 06 2021 3.74 0.19 5.35% 3.58 3.85 3.53 195,376
Jul 05 2021 3.55 0.00 +0.00% 3.58 3.61 3.4519 0
Jul 02 2021 3.55 0.00 0.0% 3.58 3.61 3.4519 60,472
Jul 01 2021 3.55 0.15 4.41% 3.44 3.64 3.425 359,187
Jun 30 2021 3.40 0.02 0.61% 3.35 3.46 3.3451 59,306
Jun 29 2021 3.3793 -0.06 -1.76% 3.43 3.43 3.34 11,851
Jun 28 2021 3.44 0.06 1.77% 3.41 3.48 3.32 13,053
Jun 25 2021 3.3802 -0.06 -1.74% 3.45 3.47 3.3301 49,402
Jun 24 2021 3.44 0.23 7.17% 3.20 3.50 3.197 106,433
Jun 23 2021 3.21 0.06 1.9% 3.16 3.25 3.16 30,655
Jun 22 2021 3.15 -0.06 -1.87% 3.21 3.25 3.15 46,953
Jun 21 2021 3.21 -0.09 -2.73% 3.33 3.34 3.21 46,570
Jun 18 2021 3.30 -0.05 -1.49% 3.37 3.44 3.30 23,275
Jun 17 2021 3.35 0.05 1.52% 3.30 3.4525 3.29 52,670
Jun 16 2021 3.30 -0.13 -3.79% 3.45 3.48 3.30 39,278
Jun 15 2021 3.43 -0.01 -0.29% 3.47 3.5312 3.41 24,500
Jun 14 2021 3.44 0.03 0.88% 3.39 3.4899 3.39 18,023
Jun 11 2021 3.41 -0.02 -0.58% 3.41 3.49 3.33 14,701
Jun 10 2021 3.43 -0.04 -1.15% 3.50 3.5487 3.40 6,810
Jun 09 2021 3.47 -0.05 -1.42% 3.47 3.5899 3.47 15,205
Jun 08 2021 3.52 0.02 0.57% 3.52 3.5493 3.40 26,819
Jun 07 2021 3.50 0.01 0.29% 3.50 3.56 3.43 38,876
Jun 04 2021 3.49 0.01 0.29% 3.51 3.54 3.40 42,432
Jun 03 2021 3.48 0.18 5.45% 3.3064 3.55 3.28 201,317
Jun 02 2021 3.30 0.03 0.92% 3.28 3.36 3.28 4,309
Jun 01 2021 3.27 -0.02 -0.46% 3.28 3.39 3.24 32,730
May 31 2021 3.285 0.00 +0.00% 3.21 3.37 3.18 0
May 28 2021 3.285 0.13 3.96% 3.21 3.37 3.18 25,939
May 27 2021 3.16 -0.05 -1.56% 3.2777 3.2777 3.14 8,480
May 26 2021 3.21 0.03 0.94% 3.17 3.22 3.17 714
May 25 2021 3.1801 -0.02 -0.62% 3.205 3.21 3.1801 2,160
May 24 2021 3.20 0.03 0.95% 3.15 3.26 3.11 7,249
May 21 2021 3.17 0.00 0.0% 3.16 3.30 3.16 23,993
May 20 2021 3.17 0.01 0.32% 3.15 3.1797 3.1001 7,377
May 19 2021 3.16 -0.02 -0.63% 3.15 3.19 3.13 10,483
May 18 2021 3.18 0.02 0.63% 3.14 3.19 3.14 4,203
May 17 2021 3.16 0.15 4.98% 3.01 3.20 3.01 15,488
May 14 2021 3.01 -0.04 -1.31% 2.98 3.0927 2.97 24,522
May 13 2021 3.05 -0.09 -2.87% 3.19 3.19 2.91 59,464
May 12 2021 3.14 -0.03 -0.95% 3.23 3.2301 3.1187 16,992
May 11 2021 3.17 0.01 0.32% 3.17 3.30 3.1538 10,059
May 10 2021 3.16 -0.09 -2.77% 3.22 3.25 3.16 4,554
May 07 2021 3.25 0.12 3.83% 3.10 3.30 3.10 51,901
May 06 2021 3.13 -0.08 -2.49% 3.22 3.22 3.10 25,048
May 05 2021 3.21 -0.06 -1.83% 3.23 3.24 3.16 20,775


Your Recent History
NASDAQ
ARTW
Arts Way M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.