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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.83001.84001.83001.84001.8400856
Dec 12, 20191.76001.85001.76001.79001.790014,300
Dec 11, 20191.82001.82001.78001.81001.81006,900
Dec 10, 20191.76001.84001.75001.81001.810028,800
Dec 09, 20191.78001.84001.75001.78001.780047,500
Dec 06, 20191.78001.85001.78001.79001.79005,500
Dec 05, 20191.80001.87001.77001.79001.79006,800
Dec 04, 20191.90001.92001.79001.79001.790084,500
Dec 03, 20191.83001.89001.77001.89001.890032,200
Dec 02, 20191.82001.85001.81001.81001.810018,500
Nov 29, 20191.84001.84001.84001.84001.84003,300
Nov 27, 20191.83001.89001.83001.89001.89001,400
Nov 26, 20191.90001.97001.86001.86001.860013,000
Nov 25, 20191.83001.95001.80001.91001.910022,900
Nov 22, 20191.81001.87001.81001.87001.87001,500
Nov 21, 20191.88001.88001.87001.87001.87001,300
Nov 20, 20191.86001.87001.80001.86001.86006,500
Nov 19, 20191.85001.85001.85001.85001.8500600
Nov 18, 20191.85001.85001.85001.85001.8500800
Nov 15, 20191.86001.90001.80001.81001.81005,600
Nov 14, 20191.80001.90001.80001.89001.890011,000
Nov 13, 20191.83001.85001.80001.80001.800021,600
Nov 12, 20191.84001.91001.80001.83001.83003,900
Nov 11, 20191.82001.92001.82001.85001.85003,400
Nov 08, 20191.95001.95001.83001.83001.83006,800
Nov 07, 20191.85001.88001.85001.88001.880022,900
Nov 06, 20191.87001.90001.85001.88001.880014,200
Nov 05, 20191.90001.92001.90001.90001.90001,400
Nov 04, 20191.88001.97001.82001.83001.83005,900
Nov 01, 20191.87001.89001.83001.87001.870013,000
Oct 31, 20191.90001.90001.77001.82001.820010,300
Oct 30, 20191.87001.96001.77001.88001.880017,300
Oct 29, 20191.95001.95001.88001.91001.91007,600
Oct 28, 20191.97002.02001.92001.94001.940011,800
Oct 25, 20191.92002.00001.92001.97001.97003,400
Oct 24, 20191.99002.03001.95001.97001.97002,000
Oct 23, 20192.02002.02001.94001.95001.95009,000
Oct 22, 20191.96002.01001.96001.99001.99005,600
Oct 21, 20192.03002.03001.98001.99001.990024,700
Oct 18, 20192.03002.09001.99002.04002.040012,200
Oct 17, 20192.05002.09001.98002.09002.090031,600
Oct 16, 20191.92002.11001.92002.09002.090093,600
Oct 15, 20192.20003.24001.93002.06002.0600943,300
Oct 14, 20192.00002.02001.98002.01002.010022,900
Oct 11, 20192.00002.00002.00002.00002.00001,000
Oct 10, 20192.02002.03002.00002.00002.00002,600
Oct 09, 20192.02002.03001.95002.02002.02003,500
Oct 08, 20192.03002.03001.94001.98001.98005,900
Oct 07, 20192.02002.10001.91001.97001.970039,200
Oct 04, 20192.14002.14002.03002.07002.07006,700
Oct 03, 20192.06002.16002.01002.12002.120011,200
Oct 02, 20192.15002.15002.07002.07002.07002,300
Oct 01, 20192.13002.18002.12002.18002.1800700
Sep 30, 20192.14002.14002.14002.14002.1400600
Sep 27, 20192.14002.14002.14002.14002.1400300
Sep 26, 20192.06002.15002.05002.15002.15002,400
Sep 25, 20192.20002.20002.06002.06002.0600900
Sep 24, 20192.10002.19002.04002.11002.110010,400
Sep 23, 20192.16002.19002.12002.12002.12003,800
Sep 20, 20192.04002.21002.03002.21002.210017,000
Sep 19, 20192.10002.10002.04002.10002.10004,200
Sep 18, 20192.10002.16002.06002.06002.06002,000
Sep 17, 20192.06002.08002.00002.00002.00001,300
Sep 16, 20192.09002.09002.00002.06002.06001,800
Sep 13, 20192.13002.16002.05002.16002.16002,500
Sep 12, 20192.08002.16002.08002.10002.10001,400
Sep 11, 20192.11002.11002.11002.11002.1100200
Sep 10, 20192.10002.11002.05002.11002.11001,400
Sep 09, 20192.02002.12002.01002.09002.09004,500
Sep 06, 20192.05002.05002.02002.02002.02001,500
Sep 05, 20192.10002.12002.05002.06002.06002,300
Sep 04, 20192.05002.17002.02002.07002.070010,000
Sep 03, 20192.03002.03002.03002.03002.0300300
Aug 30, 20192.04002.16002.03002.03002.03003,300
Aug 29, 20192.01002.03002.01002.03002.03002,300
Aug 28, 20191.99002.02001.99002.01002.01003,000
Aug 27, 20192.00002.00001.99001.99001.99001,900
Aug 26, 20192.00002.00002.00002.00002.0000200
Aug 23, 20192.01002.04002.00002.04002.04005,200
Aug 22, 20192.02002.04002.01002.01002.01001,600
Aug 21, 20192.01002.04002.01002.02002.02001,100
Aug 20, 20192.09002.09001.91002.07002.070024,400
Aug 19, 20192.09002.10001.92001.92001.92006,900
Aug 16, 20192.10002.10002.10002.10002.10001,100
Aug 15, 20192.11002.17002.11002.17002.17001,800
Aug 14, 20192.10002.17002.02002.17002.17003,800
Aug 13, 20192.11002.13002.09002.10002.10005,900
Aug 12, 20192.17002.25002.08002.12002.120029,000
Aug 09, 20192.17002.17002.12002.16002.16003,400
Aug 08, 20192.12002.12002.12002.12002.1200300
Aug 07, 20192.20002.20002.11002.17002.17006,100
Aug 06, 20192.16002.17002.15002.16002.16008,700
Aug 05, 20192.13002.16002.09002.16002.160012,800
Aug 02, 20192.20002.21002.12002.17002.17003,900
Aug 01, 20192.14002.22002.07002.08002.080020,700
Jul 31, 20192.16002.16002.13002.13002.1300100
Jul 30, 20192.16002.16002.13002.13002.13002,300
Jul 29, 20192.12002.12002.05002.05002.0500600
Jul 26, 20192.11002.11002.11002.11002.1100500
Jul 25, 20192.02002.10002.02002.09002.09004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...