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 |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.81 | 1.73 | 29,715 |
| Sep 23 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.8495 | 1.76 | 20,496 |
| Sep 20 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.85 | 1.7201 | 70,542 |
| Sep 19 2024 | 1.75 | 0.00 | 0.00% | 1.755 | 1.80 | 1.75 | 24,942 |
| Sep 18 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.82 | 1.7203 | 29,690 |
| Sep 17 2024 | 1.81 | 0.02 | 1.12% | 1.76 | 1.8455 | 1.73 | 26,775 |
| Sep 16 2024 | 1.7899 | -0.05 | -2.64% | 1.82 | 1.85 | 1.71 | 66,695 |
| Sep 13 2024 | 1.8385 | 0.02 | 1.29% | 1.80 | 1.85 | 1.76 | 56,060 |
| Sep 12 2024 | 1.815 | -0.03 | -1.36% | 1.85 | 1.85 | 1.77 | 53,261 |
| Sep 11 2024 | 1.84 | -0.01 | -0.54% | 1.82 | 1.87 | 1.82 | 24,232 |
| Sep 10 2024 | 1.85 | -0.08 | -4.15% | 1.89 | 1.92 | 1.82 | 78,200 |
| Sep 09 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.95 | 1.86 | 40,391 |
| Sep 06 2024 | 1.95 | 0.01 | 0.52% | 1.94 | 2.0299 | 1.86 | 105,144 |
| Sep 05 2024 | 1.94 | -0.05 | -2.51% | 1.99 | 1.99 | 1.85 | 97,485 |
| Sep 04 2024 | 1.99 | 0.01 | 0.51% | 1.97 | 2.03 | 1.87 | 150,256 |
| Sep 03 2024 | 1.98 | -0.09 | -4.35% | 2.05 | 2.06 | 1.8539 | 187,517 |
| Aug 30 2024 | 2.07 | 0.03 | 1.47% | 2.02 | 2.13 | 2.02 | 117,681 |
| Aug 29 2024 | 2.04 | -0.02 | -0.97% | 2.12 | 2.29 | 2.00 | 347,025 |
| Aug 28 2024 | 2.06 | 0.01 | 0.49% | 2.07 | 2.21 | 1.91 | 369,682 |
| Aug 27 2024 | 2.05 | 0.06 | 3.02% | 2.02 | 2.08 | 1.9249 | 154,222 |
| Aug 26 2024 | 1.99 | -0.13 | -6.13% | 2.09 | 2.14 | 1.83 | 593,106 |
| Aug 23 2024 | 2.12 | 0.23 | 12.18% | 1.90 | 2.24 | 1.66 | 1,410,201 |
| Aug 22 2024 | 1.8899 | 0.29 | 18.12% | 1.52 | 1.94 | 1.52 | 413,863 |
| Aug 21 2024 | 1.60 | 0.08 | 5.26% | 1.52 | 1.61 | 1.52 | 11,250 |
| Aug 20 2024 | 1.52 | -0.04 | -2.56% | 1.56 | 1.5992 | 1.4987 | 3,849 |
| Aug 19 2024 | 1.5599 | 0.09 | 6.00% | 1.49 | 1.57 | 1.45 | 14,958 |
| Aug 16 2024 | 1.4716 | 0.03 | 2.19% | 1.4645 | 1.4716 | 1.46 | 1,151 |
| Aug 15 2024 | 1.44 | 0.00 | 0.00% | 1.49 | 1.49 | 1.44 | 94 |
| Aug 14 2024 | 1.44 | 0.00 | 0.00% | 1.47 | 1.47 | 1.44 | 205 |
| Aug 13 2024 | 1.44 | -0.01 | -0.69% | 1.4261 | 1.44 | 1.4261 | 981 |
| Aug 12 2024 | 1.45 | 0.02 | 1.41% | 1.42 | 1.45 | 1.40 | 2,329 |
| Aug 09 2024 | 1.4299 | 0.01 | 0.70% | 1.44 | 1.44 | 1.41 | 3,475 |
| Aug 08 2024 | 1.42 | 0.01 | 0.70% | 1.4499 | 1.4499 | 1.42 | 3,513 |
| Aug 07 2024 | 1.4101 | -0.01 | -0.70% | 1.40 | 1.47 | 1.40 | 7,917 |
| Aug 06 2024 | 1.42 | -0.03 | -2.07% | 1.41 | 1.43 | 1.41 | 1,292 |
| Aug 05 2024 | 1.45 | -0.03 | -2.03% | 1.41 | 1.45 | 1.41 | 1,198 |
| Aug 02 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.5101 | 1.473 | 6,582 |
| Aug 01 2024 | 1.50 | 0.06 | 4.17% | 1.5231 | 1.58 | 1.50 | 1,038 |
| Jul 31 2024 | 1.44 | -0.08 | -5.26% | 1.53 | 1.5875 | 1.44 | 13,894 |
| Jul 30 2024 | 1.52 | 0.01 | 0.66% | 1.49 | 1.5501 | 1.49 | 5,833 |
| Jul 29 2024 | 1.51 | -0.01 | -0.65% | 1.55 | 1.55 | 1.50 | 10,258 |
| Jul 26 2024 | 1.5199 | -0.03 | -1.94% | 1.52 | 1.52 | 1.51 | 267 |
| Jul 25 2024 | 1.55 | 0.10 | 6.90% | 1.46 | 1.55 | 1.46 | 480 |
| Jul 24 2024 | 1.45 | -0.09 | -5.84% | 1.5899 | 1.66 | 1.45 | 48,280 |
| Jul 23 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 1,078 |
| Jul 22 2024 | 1.54 | 0.01 | 0.33% | 1.54 | 1.57 | 1.54 | 1,256 |
| Jul 19 2024 | 1.535 | 0.01 | 0.99% | 1.52 | 1.535 | 1.51 | 847 |
| Jul 18 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.53 | 1.52 | 328 |
| Jul 17 2024 | 1.52 | 0.04 | 2.70% | 1.45 | 1.52 | 1.45 | 2,104 |
| Jul 16 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.46 | 8,559 |
| Jul 15 2024 | 1.50 | -0.02 | -1.43% | 1.56 | 1.63 | 1.45 | 51,772 |
| Jul 12 2024 | 1.5218 | -0.04 | -2.44% | 1.54 | 1.5884 | 1.5201 | 4,716 |
| Jul 11 2024 | 1.5598 | 0.07 | 4.68% | 1.45 | 1.5598 | 1.45 | 1,673 |
| Jul 10 2024 | 1.49 | -0.04 | -2.30% | 1.58 | 1.59 | 1.49 | 5,715 |
| Jul 09 2024 | 1.525 | -0.13 | -7.58% | 1.58 | 1.58 | 1.42 | 6,222 |
| Jul 08 2024 | 1.65 | -0.02 | -1.09% | 1.66 | 1.70 | 1.54 | 9,652 |
| Jul 05 2024 | 1.6681 | 0.07 | 4.26% | 1.57 | 1.70 | 1.57 | 9,684 |
| Jul 03 2024 | 1.60 | 0.06 | 3.90% | 1.57 | 1.6599 | 1.57 | 11,640 |
| Jul 02 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.63 | 1.50 | 26,673 |
| Jul 01 2024 | 1.55 | 0.02 | 1.31% | 1.56 | 1.57 | 1.55 | 1,092 |
| Jun 28 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0 |
| Jun 27 2024 | 1.53 | -0.03 | -1.73% | 1.5786 | 1.5786 | 1.53 | 2,161 |
