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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.08752.07001.93001.96001.960024,399
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
Jul 24, 20192.05002.05002.00002.00002.00007,400
Jul 23, 20192.19002.19002.19002.19002.1900200
Jul 22, 20192.11002.11002.11002.11002.1100-
Jul 19, 20192.09002.11002.09002.11002.11005,200
Jul 18, 20192.01002.01002.01002.01002.0100100
Jul 17, 20192.01002.01002.01002.01002.0100500
Jul 16, 20192.00002.05001.97002.00002.00003,800
Jul 15, 20192.14002.14002.02002.02002.0200600
Jul 12, 20192.15002.16002.06002.06002.06007,600
Jul 11, 20192.06002.12002.06002.12002.1200700
Jul 10, 20192.19002.20002.06002.10002.10007,300
Jul 09, 20192.05002.09002.05002.09002.0900900
Jul 08, 20192.19002.19002.10002.10002.1000400
Jul 05, 20192.04002.15002.04002.15002.15001,500
Jul 03, 20192.12002.12002.12002.12002.1200100
Jul 02, 20192.02002.11002.02002.03002.03008,200
Jul 01, 20192.13002.13002.03002.05002.05003,200
Jun 28, 20192.05002.11002.02002.02002.02009,400
Jun 27, 20192.11002.23002.05002.05002.05006,300
Jun 26, 20192.10002.19002.01002.19002.19006,600
Jun 25, 20192.14002.25002.13002.13002.130034,800
Jun 24, 20192.15002.15002.02002.10002.10002,300
Jun 21, 20192.00002.05001.99002.05002.05009,700
Jun 20, 20192.13002.13002.02002.05002.05001,500
Jun 19, 20192.13002.13002.12002.12002.1200700
Jun 18, 20192.15002.15002.03002.03002.03001,800
Jun 17, 20192.03002.14002.02002.02002.02003,400
Jun 14, 20192.02002.02002.02002.02002.0200-
Jun 13, 20192.02002.02002.02002.02002.0200100
Jun 12, 20192.06002.06002.05002.05002.05002,100
Jun 11, 20192.00002.07002.00002.07002.0700300
Jun 10, 20192.00002.10002.00002.06002.06004,200
Jun 07, 20191.99002.05001.99002.05002.05002,000
Jun 06, 20192.08002.15002.08002.15002.150010,100
Jun 05, 20192.09002.09002.09002.09002.0900200
Jun 04, 20192.07002.10002.04002.04002.040011,400
Jun 03, 20192.01002.01002.01002.01002.0100600
May 31, 20191.98002.01001.98002.00002.0000800
May 30, 20191.98002.01001.98002.01002.0100900
May 29, 20192.02002.02002.02002.02002.0200100
May 28, 20192.13002.13001.98002.02002.02008,200
May 24, 20192.07002.13002.07002.09002.09002,200
May 23, 20192.10002.12002.05002.05002.05002,200
May 22, 20192.10002.20002.10002.19002.1900150,000
May 21, 20192.23002.23001.98002.14002.140016,400
May 20, 20192.23002.23002.23002.23002.2300300
May 17, 20192.23002.23002.22002.22002.2200800
May 16, 20192.16002.23002.14002.23002.23002,200
May 15, 20192.20002.27002.14002.23002.23009,000
May 14, 20192.19002.19002.18002.18002.1800600
May 13, 20192.20002.22002.14002.14002.14005,200
May 10, 20192.16002.16002.15002.15002.15001,400
May 09, 20192.21002.27002.14002.21002.210019,400
May 08, 20192.21002.31002.14002.16002.160062,400
May 07, 20192.20002.37002.19002.31002.310070,500
May 06, 20192.16002.19002.15002.17002.17005,600
May 03, 20192.18002.18002.16002.18002.18003,100
May 02, 20192.15002.18002.15002.18002.18003,100
May 01, 20192.20002.21002.14002.21002.210010,000
Apr 30, 20192.16002.20002.14002.15002.15004,000
Apr 29, 20192.19002.21002.19002.19002.1900700
Apr 26, 20192.14002.20002.14002.18002.18004,900
Apr 25, 20192.19002.22002.14002.19002.19002,700
Apr 24, 20192.19002.25002.08002.25002.25002,300
Apr 23, 20192.16002.20002.12002.20002.20002,000
Apr 22, 20192.26002.26002.11002.20002.200013,900
Apr 18, 20192.18002.27002.17002.27002.270052,000
Apr 17, 20192.09002.15002.09002.13002.13001,800
Apr 16, 20192.13002.17002.13002.17002.170015,100
Apr 15, 20192.03002.09002.03002.08002.08006,500
Apr 12, 20192.02002.02002.02002.02002.0200100
Apr 11, 20192.04002.04002.01002.02002.02001,700
Apr 10, 20191.96002.04001.95002.02002.020020,900
Apr 09, 20191.97001.98001.93001.98001.98007,100
Apr 08, 20192.17002.17001.91001.99001.990056,300
Apr 05, 20192.17002.20002.17002.17002.17003,100
Apr 04, 20192.13002.19002.13002.19002.19007,400
Apr 03, 20192.17002.17002.13002.14002.140013,900
Apr 02, 20192.14002.16002.11002.11002.110011,100
Apr 01, 20192.07002.14002.06002.09002.090018,200
Mar 29, 20192.01002.06002.00002.06002.060012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...