Advertisement
Advertisement
U.S. markets close in 2 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.6400+0.0400 (+1.54%)
As of 12:42PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232.65002.67192.64002.64002.64003,099
Feb 06, 20232.61002.68002.60002.60002.60005,100
Feb 03, 20232.63002.63002.52002.62002.62004,600
Feb 02, 20232.64002.64002.52002.63002.630020,200
Feb 01, 20232.65002.66002.55002.61002.610026,600
Jan 31, 20232.43002.50002.43002.50002.50005,200
Jan 30, 20232.50002.53002.40002.40002.400014,900
Jan 27, 20232.53002.60002.50002.52002.520021,000
Jan 26, 20232.55002.57002.54002.57002.57002,100
Jan 25, 20232.52002.58002.52002.58002.58004,300
Jan 24, 20232.50002.61002.50002.60002.600028,200
Jan 23, 20232.59002.60002.50002.52002.520017,300
Jan 20, 20232.50002.54002.47002.50002.500026,700
Jan 19, 20232.53002.53002.46002.50002.500016,600
Jan 18, 20232.45002.56002.38002.53002.530055,300
Jan 17, 20232.32002.43002.27002.40002.4000109,600
Jan 13, 20232.24002.25002.21002.25002.25004,200
Jan 12, 20232.27002.30002.21002.23002.23007,700
Jan 11, 20232.17002.27002.14002.20002.200088,100
Jan 10, 20232.09002.21002.04002.10002.100013,300
Jan 09, 20232.00002.08001.93002.07002.070065,800
Jan 06, 20231.98002.00001.95001.99001.990010,400
Jan 05, 20231.91002.00001.90002.00002.000020,800
Jan 04, 20231.89001.94001.89001.94001.94005,800
Jan 03, 20232.00002.00001.88001.91001.91009,300
Dec 30, 20221.96001.96001.82001.93001.930016,100
Dec 29, 20221.85001.92001.85001.90001.90001,500
Dec 28, 20221.89001.90001.85001.85001.850036,500
Dec 27, 20221.90001.94001.85001.89001.890035,800
Dec 23, 20221.88001.92001.88001.90001.90005,700
Dec 22, 20221.87001.88001.87001.87001.87004,500
Dec 21, 20221.89001.92001.89001.89001.89004,100
Dec 20, 20221.93001.93001.88001.90001.900015,900
Dec 19, 20221.88001.91001.86001.91001.91007,000
Dec 16, 20221.92001.95001.88001.88001.88005,900
Dec 15, 20221.93001.97001.92001.92001.92008,100
Dec 14, 20222.00002.00001.92001.92001.92002,300
Dec 13, 20221.98002.00001.94001.95001.95002,100
Dec 12, 20221.89001.99001.89001.99001.990013,500
Dec 09, 20222.01002.01001.86001.92001.92008,900
Dec 08, 20221.97001.99001.93001.93001.930013,300
Dec 07, 20221.96002.00001.96001.97001.97003,200
Dec 06, 20222.09002.09002.00002.00002.00001,500
Dec 05, 20222.06002.08001.97002.05002.050010,600
Dec 02, 20222.05002.10001.91002.06002.060030,200
Dec 01, 20222.03002.10002.00002.10002.100043,900
Nov 30, 20221.95002.01001.93001.94001.94005,900
Nov 29, 20222.00002.00001.94001.95001.95002,700
Nov 28, 20222.05002.05001.93002.00002.000010,800
Nov 25, 20222.07002.07002.00002.05002.05004,400
Nov 23, 20222.01002.08001.95002.04002.040015,600
Nov 22, 20221.98001.98001.97001.98001.98003,300
Nov 21, 20221.97002.02001.95001.95001.950012,800
Nov 18, 20221.99001.99001.97001.97001.97002,700
Nov 17, 20221.95002.02001.95001.98001.98003,700
Nov 16, 20221.99002.05001.98001.98001.98005,800
Nov 15, 20222.06002.06001.98002.00002.000012,200
Nov 14, 20222.01002.05002.00002.00002.00003,400
Nov 11, 20222.01002.09002.00002.04002.04001,900
Nov 10, 20222.05002.08002.00002.01002.01008,400
Nov 09, 20222.02002.10001.95002.02002.020063,500
Nov 08, 20222.13002.27002.06002.09002.090045,600
Nov 07, 20222.09002.09002.06002.06002.06001,000
Nov 04, 20222.15002.15002.09002.09002.09002,200
Nov 03, 20222.07002.12002.06002.07002.07004,900
Nov 02, 20222.15002.15002.07002.12002.12007,300
Nov 01, 20222.07002.14002.07002.09002.09005,700
Oct 31, 20222.13002.13002.05002.07002.07007,500
Oct 28, 20222.10002.10002.03002.08002.08008,400
Oct 27, 20222.09002.09002.01002.03002.03005,900
Oct 26, 20222.08002.13002.05002.06002.060021,600
Oct 25, 20222.04002.07001.99001.99001.990010,600
Oct 24, 20222.04002.04002.03002.03002.03001,200
Oct 21, 20222.00002.02001.99001.99001.99005,200
Oct 20, 20221.98002.03001.98002.02002.02003,700
Oct 19, 20221.96002.02001.96002.02002.02002,400
Oct 18, 20222.07002.07002.04002.04002.04001,600
Oct 17, 20222.05002.07002.02002.03002.03002,700
Oct 14, 20221.99002.04001.99002.04002.0400900
Oct 13, 20221.98001.99001.98001.98001.98006,500
Oct 12, 20221.93002.04001.93002.03002.030014,500
Oct 11, 20222.02002.08002.01002.05002.05008,500
Oct 10, 20222.06002.08002.03002.06002.06003,900
Oct 07, 20222.07002.09001.97002.06002.0600113,000
Oct 06, 20221.99002.04001.90002.04002.040031,500
Oct 05, 20221.80002.09001.80002.08002.0800245,900
Oct 04, 20221.89001.99001.81001.81001.810041,900
Oct 03, 20221.88001.88001.83001.83001.83001,400
Sep 30, 20221.87001.91001.82001.83001.830016,600
Sep 29, 20221.84001.85001.84001.84001.84001,400
Sep 28, 20221.82001.88001.82001.88001.88008,400
Sep 27, 20221.82001.90001.81001.83001.830014,400
Sep 26, 20221.85001.87001.82001.84001.84006,000
Sep 23, 20221.86001.95001.81001.82001.820046,500
Sep 22, 20222.05002.05001.86001.89001.8900117,900
Sep 21, 20222.08002.22002.04002.05002.050061,200
Sep 20, 20222.09002.15002.05002.05002.050060,200
Sep 19, 20222.11002.23002.10002.15002.150020,100
Sep 16, 20222.28002.35002.10002.10002.100061,800
Sep 15, 20222.35002.35002.19002.20002.200029,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement