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

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20192.07002.12992.07002.08972.08972,201
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
Mar 28, 20191.96002.02001.96002.00002.000010,700
Mar 27, 20191.96002.10001.94001.95001.950039,100
Mar 26, 20191.97001.99001.94001.94001.94001,800
Mar 25, 20191.97002.03001.94001.94001.94003,600
Mar 22, 20191.96002.03001.96002.03002.030012,400
Mar 21, 20191.97002.05001.94001.96001.960019,500
Mar 20, 20191.95002.10001.90002.00002.000070,100
Mar 19, 20191.94001.97001.94001.96001.96002,300
Mar 18, 20191.95002.06001.87001.92001.920028,000
Mar 15, 20191.98002.04001.98002.00002.00002,300
Mar 14, 20191.97002.20001.95001.96001.9600104,200
Mar 13, 20191.98001.98001.97001.98001.98001,500
Mar 12, 20191.96001.97001.96001.96001.9600800
Mar 11, 20191.96002.03001.95001.96001.96006,400
Mar 08, 20191.94002.07001.94001.99001.990014,000
Mar 07, 20192.01002.02001.92001.98001.980049,300
Mar 06, 20192.06002.09002.01002.03002.030024,400
Mar 05, 20192.06002.14002.06002.07002.070016,800
Mar 04, 20192.09002.14002.03002.06002.060026,100
Mar 01, 20192.17002.17002.12002.13002.130021,100
Feb 28, 20192.11002.24002.11002.15002.150042,200
Feb 27, 20192.11002.23002.07002.15002.150074,100
Feb 26, 20192.08002.25002.08002.13002.130065,700
Feb 25, 20192.15002.24002.13002.23002.230055,600
Feb 22, 20192.18002.26002.10002.24002.240095,000
Feb 21, 20192.20002.24002.05002.13002.1300134,700
Feb 20, 20192.41002.50002.18002.25002.2500468,300
Feb 19, 20193.48003.81002.40002.66002.66008,692,200
Feb 15, 20191.98001.98001.92001.93001.93001,600
Feb 14, 20191.93001.93001.93001.93001.93001,500
Feb 13, 20191.92001.98001.92001.94001.94004,800
Feb 12, 20191.94001.95001.92001.95001.95001,500
Feb 11, 20191.93001.93001.93001.93001.9300200
Feb 08, 20191.95002.07001.93001.99001.99009,900
Feb 07, 20191.99002.00001.94001.95001.95001,500
Feb 06, 20191.98001.98001.95001.95001.95003,800
Feb 05, 20191.96001.98001.96001.97001.97003,000
Feb 04, 20191.92002.04001.92002.04002.04002,300
Feb 01, 20191.97001.98001.89001.89001.89002,900
Jan 31, 20191.88001.90001.88001.90001.9000800
Jan 30, 20191.90001.90001.88001.90001.90003,600
Jan 29, 20191.94001.95001.86001.87001.87005,800
Jan 28, 20191.90001.97001.85001.85001.85009,100
Jan 25, 20191.99002.07001.99002.01002.01002,000
Jan 24, 20192.00002.00001.97002.00002.00002,000
Jan 23, 20192.05002.05002.05002.05002.0500500
Jan 22, 20192.01002.01002.01002.01002.01002,800
Jan 18, 20192.07002.07002.07002.07002.0700300
Jan 17, 20192.00002.06001.98001.98001.980012,000
Jan 16, 20192.00002.01002.00002.01002.01001,000
Jan 15, 20192.14002.14002.14002.14002.1400500
Jan 14, 20191.97002.10001.97002.00002.000012,500
Jan 11, 20191.97001.97001.96001.96001.9600300
Jan 10, 20191.96002.10001.96002.00002.00009,800
Jan 09, 20191.99002.00001.92001.92001.920012,500
Jan 08, 20191.98002.00001.93002.00002.00004,000
Jan 07, 20192.03002.03001.98001.98001.98003,800
Jan 04, 20192.03002.05002.03002.03002.03003,600
Jan 03, 20192.05002.05002.05002.05002.0500100
Jan 02, 20191.89002.05001.89002.05002.0500800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...