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

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.3600-0.1050 (-3.03%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20213.35003.53003.33003.49003.490015,300
Aug 27, 20213.40003.44003.31003.36003.360023,900
Aug 26, 20213.38003.40003.37003.37003.370013,500
Aug 25, 20213.41003.53003.38003.46003.46004,900
Aug 24, 20213.57003.64003.40003.43003.430022,500
Aug 23, 20213.38003.60003.38003.50003.500021,200
Aug 20, 20213.44003.44003.25003.25003.25007,400
Aug 19, 20213.31003.44003.29003.29003.290014,800
Aug 18, 20213.16003.30003.16003.30003.30006,200
Aug 17, 20213.45003.51003.20003.20003.200057,200
Aug 16, 20213.61003.61003.45003.47003.470027,700
Aug 13, 20213.81003.81003.60003.62003.62008,700
Aug 12, 20213.77003.77003.61003.61003.610015,000
Aug 11, 20213.79003.84003.75003.77003.770010,900
Aug 10, 20213.76003.97003.62003.83003.830031,300
Aug 09, 20213.72003.80003.71003.80003.800022,300
Aug 06, 20213.60003.71003.55003.58003.580013,400
Aug 05, 20213.59003.75003.59003.60003.600015,700
Aug 04, 20213.82003.83003.59003.59003.590042,900
Aug 03, 20213.64003.80003.64003.75003.750087,300
Aug 02, 20213.69003.73003.59003.64003.640010,900
Jul 30, 20213.74003.81003.59003.69003.69007,600
Jul 29, 20213.60003.89003.59003.79003.790035,100
Jul 28, 20213.52003.65003.52003.61003.610028,700
Jul 27, 20213.47003.59003.28003.52003.520030,700
Jul 26, 20213.45003.54003.45003.48003.480018,400
Jul 23, 20213.45003.60003.40003.47003.470068,300
Jul 22, 20213.52003.62003.41003.45003.450023,800
Jul 21, 20213.71003.72003.51003.51003.510013,600
Jul 20, 20213.47003.62003.47003.55003.550014,900
Jul 19, 20213.72003.72003.40003.50003.500035,700
Jul 16, 20213.80003.92003.67003.69003.690038,900
Jul 15, 20213.87004.30003.79003.82003.8200137,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement