Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Art's-Way Manufacturing Co., Inc. (ARTW)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.3450-0.0450 (-1.33%)
At close: 03:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20223.38003.38003.34003.35003.35003,200
Jan 20, 20223.37003.39003.37003.39003.39004,000
Jan 19, 20223.41003.41003.37003.39003.39001,800
Jan 18, 20223.42003.44003.42003.44003.44005,400
Jan 14, 20223.39003.46003.37003.46003.4600900
Jan 13, 20223.46003.46003.38003.39003.39003,600
Jan 12, 20223.44003.51003.38003.43003.430011,000
Jan 11, 20223.44003.44003.33003.37003.370015,300
Jan 10, 20223.54003.54003.34003.34003.340014,100
Jan 07, 20223.68003.68003.34003.55003.550012,600
Jan 06, 20223.64003.74003.64003.74003.74002,100
Jan 05, 20223.69003.76003.69003.69003.69005,200
Jan 04, 20223.54003.69003.54003.69003.690018,900
Jan 03, 20223.53003.55003.50003.55003.550011,400
Dec 31, 20213.47003.54003.47003.54003.54004,100
Dec 30, 20213.35003.47003.35003.47003.47004,100
Dec 29, 20213.43003.44003.33003.40003.40004,100
Dec 28, 20213.37003.38003.33003.37003.37006,000
Dec 27, 20213.34003.34003.33003.33003.33001,500
Dec 23, 20213.40003.40003.36003.36003.36001,700
Dec 22, 20213.32003.35003.32003.35003.35002,300
Dec 21, 20213.32003.41003.32003.36003.36001,400
Dec 20, 20213.39003.39003.33003.38003.38003,100
Dec 17, 20213.62003.69003.41003.50003.50003,400
Dec 16, 20213.45003.45003.45003.45003.4500300
Dec 15, 20213.37003.40003.37003.39003.39001,600
Dec 14, 20213.55003.55003.41003.46003.46003,100
Dec 13, 20213.56003.59003.44003.44003.440012,400
Dec 10, 20213.49003.50003.35003.43003.43002,200
Dec 09, 20213.51003.51003.51003.51003.5100600
Dec 08, 20213.47003.47003.43003.43003.43002,100
Dec 07, 20213.35003.45003.35003.40003.40004,400
Dec 06, 20213.40003.42003.31003.33003.330011,900
Dec 03, 20213.51003.51003.35003.36003.360016,800
Dec 02, 20213.50003.50003.43003.50003.50002,100
Dec 01, 20213.51003.72003.41003.52003.520013,900
Nov 30, 20213.58003.58003.50003.54003.54008,700
Nov 29, 20213.57003.64003.55003.60003.60003,900
Nov 26, 20213.70003.73003.64003.73003.73006,700
Nov 24, 20213.59003.64003.59003.64003.64003,300
Nov 23, 20213.59003.60003.57003.60003.60004,800
Nov 22, 20213.72003.79003.57003.57003.570011,600
Nov 19, 20213.71003.78003.70003.70003.70003,700
Nov 18, 20213.76003.84003.68003.75003.75009,600
Nov 17, 20213.79003.80003.75003.80003.80002,700
Nov 16, 20213.85003.91003.71003.82003.82004,300
Nov 15, 20213.88003.93003.71003.88003.880010,400
Nov 12, 20213.70003.94003.70003.86003.860013,600
Nov 11, 20213.77004.21003.76003.77003.7700106,600
Nov 10, 20213.83003.83003.68003.73003.730010,600
Nov 09, 20213.88003.88003.69003.88003.88002,500
Nov 08, 20213.80003.87003.75003.80003.80008,300
Nov 05, 20213.85003.90003.68003.75003.750010,100
Nov 04, 20213.92003.92003.73003.85003.85008,000
Nov 03, 20213.78003.92003.70003.75003.75003,700
Nov 02, 20213.80003.80003.74003.80003.80002,800
Nov 01, 20213.70004.00003.69003.79003.790037,800
Oct 29, 20213.62003.73003.55003.71003.710087,200
Oct 28, 20213.63003.63003.50003.53003.53005,300
Oct 27, 20213.48003.63003.48003.61003.610027,500
Oct 26, 20213.53003.55003.43003.50003.500011,700
Oct 25, 20213.44003.55003.41003.41003.41003,600
Oct 22, 20213.54003.54003.40003.41003.410011,600
Oct 21, 20213.51003.51003.43003.46003.46004,100
Oct 20, 20213.43003.53003.43003.53003.53005,300
Oct 19, 20213.52003.56003.42003.46003.460010,000
Oct 18, 20213.44003.51003.40003.51003.510026,300
Oct 15, 20213.48003.58003.40003.40003.400017,000
Oct 14, 20213.57003.61003.48003.48003.480018,500
Oct 13, 20213.73003.76003.55003.58003.580019,700
Oct 12, 20213.64003.70003.64003.69003.69005,700
Oct 11, 20213.70003.70003.63003.65003.650011,000
Oct 08, 20213.61003.70003.61003.65003.65007,600
Oct 07, 20213.60003.71003.59003.67003.670014,300
Oct 06, 20213.74003.78003.58003.59003.590060,500
Oct 05, 20213.64003.75003.52003.75003.750019,900
Oct 04, 20213.70003.70003.50003.62003.620052,500
Oct 01, 20213.60003.78003.51003.59003.590076,500
Sep 30, 20213.41003.64003.41003.61003.610058,700
Sep 29, 20213.41003.61003.41003.44003.44003,300
Sep 28, 20213.40003.48003.35003.38003.380019,200
Sep 27, 20213.42003.45003.32003.40003.400099,600
Sep 24, 20213.49003.49003.26003.29003.290058,100
Sep 23, 20213.39003.46003.31003.38003.380030,000
Sep 22, 20213.26003.55003.26003.44003.4400170,800
Sep 21, 20213.25003.36003.25003.29003.29003,200
Sep 20, 20213.33003.36003.23003.29003.29006,200
Sep 17, 20213.40003.65003.36003.40003.400041,000
Sep 16, 20213.44003.44003.32003.34003.34002,400
Sep 15, 20213.35003.41003.32003.37003.370010,200
Sep 14, 20213.36003.43003.36003.37003.37002,800
Sep 13, 20213.49003.49003.35003.35003.35002,300
Sep 10, 20213.42003.44003.38003.38003.38006,300
Sep 09, 20213.43003.43003.38003.38003.3800600
Sep 08, 20213.51003.52003.42003.43003.43002,400
Sep 07, 20213.60003.60003.42003.44003.440017,900
Sep 03, 20213.39003.41003.32003.38003.380018,800
Sep 02, 20213.45003.46003.33003.46003.460027,800
Sep 01, 20213.36003.45003.36003.45003.4500800
Aug 31, 20213.42003.42003.37003.37003.37007,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement