Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.430 2.500 2.430 2.500 5,191 +0.10(+4.16%)
Jan 30, 2023 2.500 2.530 2.400 2.400 14,883 -0.12(-4.76%)
Jan 27, 2023 2.530 2.600 2.500 2.520 20,963 -0.05(-1.95%)
Jan 26, 2023 2.550 2.570 2.540 2.570 2,053 -0.01(-0.38%)
Jan 25, 2023 2.520 2.580 2.520 2.580 4,307 -0.02(-0.77%)
Jan 24, 2023 2.500 2.615 2.500 2.600 28,202 +0.08(+3.17%)
Jan 23, 2023 2.590 2.600 2.500 2.520 17,338 +0.02(+0.80%)
Jan 20, 2023 2.500 2.543 2.470 2.500 26,763 +0.00(+0.00%)
Jan 19, 2023 2.530 2.530 2.456 2.500 16,580 -0.03(-1.18%)
Jan 18, 2023 2.450 2.560 2.381 2.530 55,348 +0.13(+5.41%)
Jan 17, 2023 2.320 2.433 2.270 2.400 109,038 +0.15(+6.67%)
Jan 13, 2023 2.240 2.250 2.207 2.250 4,213 +0.02(+0.90%)
Jan 12, 2023 2.270 2.300 2.210 2.230 7,703 +0.03(+1.36%)
Jan 11, 2023 2.169 2.271 2.140 2.200 88,067 +0.10(+4.76%)
Jan 10, 2023 2.090 2.210 2.035 2.100 13,318 +0.03(+1.45%)
Jan 09, 2023 2.000 2.080 1.930 2.070 65,825 +0.08(+4.02%)
Jan 06, 2023 1.980 2.000 1.950 1.990 10,374 -0.01(-0.50%)
Jan 05, 2023 1.910 2.000 1.900 2.000 20,794 +0.06(+3.09%)
Jan 04, 2023 1.890 1.940 1.890 1.940 5,753 +0.03(+1.57%)
Jan 03, 2023 2.000 2.000 1.880 1.910 9,274 -0.02(-1.04%)
Dec 30, 2022 1.960 1.960 1.820 1.930 16,073 +0.03(+1.85%)
Dec 29, 2022 1.850 1.920 1.850 1.895 1,454 +0.04(+2.43%)
Dec 28, 2022 1.880 1.900 1.850 1.850 36,451 -0.04(-2.12%)
Dec 27, 2022 1.900 1.940 1.850 1.890 35,817 -0.01(-0.53%)
Dec 23, 2022 1.880 1.920 1.880 1.900 5,699 +0.03(+1.60%)
Dec 22, 2022 1.871 1.878 1.870 1.870 4,472 -0.02(-1.06%)
Dec 21, 2022 1.890 1.920 1.890 1.890 4,080 -0.01(-0.42%)
Dec 20, 2022 1.930 1.930 1.880 1.898 15,908 -0.01(-0.63%)
Dec 19, 2022 1.880 1.910 1.860 1.910 7,010 +0.03(+1.60%)
Dec 16, 2022 1.920 1.950 1.880 1.880 5,870 -0.04(-2.08%)
Dec 15, 2022 1.930 1.970 1.920 1.920 8,090 +0.00(+0.00%)
Dec 14, 2022 2.000 2.000 1.920 1.920 2,318 -0.03(-1.54%)
Dec 13, 2022 1.982 1.996 1.940 1.950 2,138 -0.04(-1.76%)
Dec 12, 2022 1.892 1.985 1.892 1.985 13,527 +0.07(+3.39%)
Dec 09, 2022 2.009 2.009 1.860 1.920 8,896 -0.01(-0.52%)
Dec 08, 2022 1.968 1.988 1.929 1.930 13,324 -0.04(-2.03%)
Dec 07, 2022 1.960 2.000 1.960 1.970 3,186 -0.03(-1.50%)
Dec 06, 2022 2.090 2.090 2.000 2.000 1,500 -0.04(-2.20%)
Dec 05, 2022 2.060 2.080 1.970 2.045 10,561 -0.02(-0.73%)
Dec 02, 2022 2.050 2.103 1.910 2.060 30,162 -0.04(-1.76%)
Dec 01, 2022 2.030 2.097 2.002 2.097 43,903 +0.16(+8.09%)
Nov 30, 2022 1.950 2.010 1.930 1.940 5,928 -0.01(-0.71%)
Nov 29, 2022 2.000 2.001 1.940 1.954 2,691 -0.05(-2.31%)
Nov 28, 2022 2.050 2.050 1.930 2.000 10,830 -0.05(-2.44%)
Nov 25, 2022 2.070 2.070 2.000 2.050 4,390 +0.01(+0.49%)
Nov 23, 2022 2.010 2.080 1.950 2.040 15,619 +0.06(+3.03%)
Nov 22, 2022 1.980 1.980 1.970 1.980 3,268 +0.03(+1.54%)
Nov 21, 2022 1.970 2.015 1.950 1.950 12,755 -0.02(-1.02%)
Nov 18, 2022 1.990 1.990 1.970 1.970 2,690 -0.01(-0.51%)
Nov 17, 2022 1.950 2.020 1.950 1.980 3,674 +0.00(+0.00%)
Nov 16, 2022 1.990 2.045 1.980 1.980 5,789 -0.02(-1.00%)
Nov 15, 2022 2.060 2.060 1.980 2.000 12,227 +0.00(+0.00%)
Nov 14, 2022 2.010 2.045 2.000 2.000 3,561 -0.04(-1.96%)
Nov 11, 2022 2.010 2.090 2.000 2.040 1,895 +0.03(+1.49%)
Nov 10, 2022 2.050 2.080 2.000 2.010 8,109 -0.01(-0.49%)
Nov 09, 2022 2.016 2.100 1.950 2.020 63,450 -0.07(-3.12%)
Nov 08, 2022 2.125 2.270 2.060 2.085 45,613 +0.02(+1.21%)
Nov 07, 2022 2.090 2.090 2.060 2.060 1,027 -0.02(-1.20%)
Nov 04, 2022 2.149 2.149 2.085 2.085 2,188 +0.02(+0.72%)
Nov 03, 2022 2.070 2.120 2.060 2.070 4,948 -0.05(-2.36%)
Nov 02, 2022 2.150 2.150 2.070 2.120 7,331 +0.03(+1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.