Canada markets open in 4 hours 54 minutes

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

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.8794-0.0106 (-0.56%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.88001.88001.83001.88001.88004,000
Apr 30, 20241.97001.97001.86001.89001.890015,100
Apr 29, 20241.92001.97001.91001.97001.97006,000
Apr 26, 20241.97002.00001.94001.94001.94001,500
Apr 25, 20241.98002.01001.92001.96001.96007,700
Apr 24, 20242.00002.00001.96001.97001.97004,400
Apr 23, 20242.00002.01001.99001.99001.9900700
Apr 22, 20242.02002.02001.95001.95001.95006,600
Apr 19, 20241.96002.00001.96002.00002.00003,400
Apr 18, 20241.97001.97001.97001.97001.9700300
Apr 17, 20242.00002.01001.97001.97001.97002,300
Apr 16, 20241.97002.00001.97001.99001.99002,500
Apr 15, 20242.02002.02001.99001.99001.99001,400
Apr 12, 20242.04002.04001.98001.98001.98004,800
Apr 11, 20242.02002.07002.00002.00002.000012,200
Apr 10, 20242.04002.16002.03002.09002.090013,100
Apr 09, 20242.09002.21002.02002.09002.090069,100
Apr 08, 20242.05002.09002.03002.09002.090033,000
Apr 05, 20241.99002.01001.99002.01002.01001,000
Apr 04, 20242.06002.06002.00002.05002.05007,700
Apr 03, 20242.09002.09002.05002.06002.06001,900
Apr 02, 20242.03002.09002.03002.09002.09001,600
Apr 01, 20242.01002.08002.01002.06002.06003,200
Mar 28, 20242.03002.10002.03002.10002.1000600
Mar 27, 20242.06002.09002.02002.09002.09003,800
Mar 26, 20241.98002.06001.96002.06002.06004,300
Mar 25, 20242.05002.08001.96002.00002.000020,000
Mar 22, 20242.05002.09002.04002.09002.09005,400
Mar 21, 20242.01002.09002.00002.09002.090012,100
Mar 20, 20242.16002.20002.00002.05002.050030,400
Mar 19, 20242.19002.19002.02002.13002.130030,800
Mar 18, 20242.13002.25002.04002.14002.140039,600
Mar 15, 20242.33002.37002.03002.06002.060083,100
Mar 14, 20241.99002.36001.95002.25002.2500197,700
Mar 13, 20241.95002.06001.85002.02002.020027,000
Mar 12, 20241.92001.95001.88001.88001.88004,100
Mar 11, 20241.92001.93001.91001.93001.93002,000
Mar 08, 20241.93001.95001.90001.90001.90008,100
Mar 07, 20241.95001.95001.89001.92001.92008,100
Mar 06, 20241.91002.00001.91002.00002.00001,100
Mar 05, 20241.94001.95001.94001.95001.95001,400
Mar 04, 20241.99002.00001.90001.99001.99003,500
Mar 01, 20241.92002.05001.92001.98001.98005,500
Feb 29, 20241.97001.97001.97001.97001.97001,400
Feb 28, 20242.03002.04001.95001.96001.960024,100
Feb 27, 20242.06002.13002.05002.05002.05005,900
Feb 26, 20242.15002.19002.13002.13002.13001,500
Feb 23, 20242.07002.09002.06002.08002.08001,800
Feb 22, 20242.08002.11002.08002.08002.08004,700
Feb 21, 20242.10002.10002.10002.10002.1000300
Feb 20, 20242.06002.18002.06002.13002.13002,600
Feb 16, 20242.10002.15002.10002.11002.11009,000
Feb 15, 20242.11002.11002.02002.08002.08001,000
Feb 14, 20242.03002.09002.03002.07002.07001,800
Feb 13, 20242.01002.10001.94002.07002.070030,200
Feb 12, 20242.00002.04001.95001.95001.950011,200
Feb 09, 20242.13002.20001.90001.97001.970088,200
Feb 08, 20242.12002.12002.12002.12002.1200500
Feb 07, 20242.05002.12002.05002.12002.12002,900
Feb 06, 20242.05002.05002.05002.05002.0500600
Feb 05, 20242.18002.18002.05002.05002.05004,900
Feb 02, 20242.13002.13002.13002.13002.1300200
Feb 01, 20242.11002.11002.11002.11002.1100200
Jan 31, 20242.14002.14002.05002.05002.05001,000
Jan 30, 20242.12002.12002.11002.11002.11001,500
Jan 29, 20242.04002.09002.04002.04002.0400800
Jan 26, 20242.09002.10002.03002.04002.04006,800
Jan 25, 20242.06002.12002.06002.12002.12003,300
Jan 24, 20242.02002.05002.02002.03002.03002,300
Jan 23, 20242.05002.13002.02002.04002.04003,300
Jan 22, 20242.05002.07002.03002.07002.07006,100
Jan 19, 20242.05002.05002.04002.04002.04003,200
Jan 18, 20242.05002.05002.03002.05002.05003,000
Jan 17, 20242.10002.10002.02002.02002.02002,100
Jan 16, 20242.09002.09002.05002.05002.05001,300
Jan 12, 20242.08002.09002.01002.09002.090065,100
Jan 11, 20242.03002.09002.03002.07002.07001,300
Jan 10, 20242.09002.09002.06002.06002.06002,500
Jan 09, 20242.05002.09002.05002.09002.0900400
Jan 08, 20242.12002.12002.07002.10002.1000900
Jan 05, 20242.10002.12002.06002.06002.06008,600
Jan 04, 20242.13002.13002.13002.13002.1300200
Jan 03, 20242.14002.14002.14002.14002.1400700
Jan 02, 20242.07002.20002.05002.15002.15005,400
Dec 29, 20232.14002.15002.07002.07002.07004,800
Dec 28, 20232.10002.15002.10002.10002.10001,900
Dec 27, 20232.17002.18002.10002.15002.15003,500
Dec 26, 20232.08002.20002.08002.12002.12007,900
Dec 22, 20232.15002.15002.09002.12002.12004,900
Dec 21, 20232.05002.19002.05002.08002.08001,200
Dec 20, 20232.06002.20002.04002.10002.10004,500
Dec 19, 20232.02002.14002.02002.03002.03003,500
Dec 18, 20232.00002.12002.00002.03002.03006,900
Dec 15, 20232.07002.15002.00002.04002.040019,800
Dec 14, 20232.03002.17002.01002.10002.100010,600
Dec 13, 20231.98002.10001.98002.01002.01001,000
Dec 12, 20232.00002.01002.00002.00002.00001,400
Dec 11, 20232.01002.04002.00002.01002.01004,600
Dec 08, 20232.00002.00002.00002.00002.0000-
Dec 07, 20232.01002.06002.00002.00002.00002,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...