$3.05 -0.10 (%) Arts Way Manufacturing Co Inc - NASDAQ

Dec. 2, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
12/2/20163.093.093.053.051,616
12/1/20163.153.153.153.15407
11/30/20163.153.253.063.257,369
11/29/20163.143.152.953.019,650
11/28/20163.103.103.103.102,364
11/25/20163.053.053.053.050
11/23/20162.983.052.983.051,905
11/22/20163.033.103.003.0512,096
11/21/20162.912.952.902.951,526
11/18/20163.053.052.902.907,452
11/17/20162.982.982.982.98461
11/16/20162.952.952.952.950
11/15/20163.003.002.952.95205
11/14/20163.053.053.003.008,334
11/11/20162.903.002.902.917,899
11/10/20162.853.052.853.0512,316
11/9/20162.802.802.802.80712
11/8/20162.852.852.852.8533
11/7/20162.902.902.852.853,627
11/4/20162.902.902.852.904,304
11/3/20163.003.003.003.0036
11/2/20163.003.003.003.00112
11/1/20162.903.002.903.00900
10/31/20162.903.052.903.007,449
10/28/20162.952.952.902.902,200
10/27/20162.902.902.902.904,501
10/26/20162.903.002.903.00636
10/25/20162.952.952.912.911,024
10/24/20162.902.952.902.951,668
10/21/20163.003.003.003.000
10/20/20162.903.002.903.001,316
10/19/20162.952.952.902.904,231
10/18/20162.903.002.903.001,202
10/17/20162.952.982.952.98775
10/14/20162.932.932.932.93267
10/13/20162.913.002.902.994,254
10/12/20162.952.952.952.95249
10/11/20162.922.992.922.991,766
10/10/20162.972.972.972.97406
10/7/20162.902.952.902.941,637
10/6/20162.832.952.832.88664
10/5/20162.872.872.812.82512
10/4/20163.013.012.802.804,927
10/3/20162.922.922.922.92177
9/30/20163.023.023.023.02536
9/29/20162.912.912.912.91126
9/28/20162.912.912.912.91134
9/27/20162.902.902.902.90710
9/26/20162.912.932.902.93934
9/23/20162.902.902.902.900
9/22/20162.962.962.902.90398
9/21/20162.962.962.962.961,082
9/20/20162.883.022.882.985,964
9/19/20163.013.013.013.013
9/16/20163.013.013.013.01245
9/15/20162.862.902.862.901,156
9/14/20162.852.852.852.85125
9/13/20162.802.802.802.80528
9/12/20162.822.922.812.92426
9/9/20162.802.982.802.98631
9/8/20162.992.992.992.992
9/7/20163.003.002.982.991,712
9/6/20163.003.092.982.985,664
9/2/20162.902.902.902.900
9/1/20162.982.982.902.901,159
8/31/20162.903.082.893.08803
8/30/20162.772.992.762.992,154
8/29/20163.073.072.912.952,503
8/26/20162.903.082.762.9510,849
8/25/20162.862.962.752.904,998
8/24/20162.863.002.862.903,803
8/23/20162.973.012.902.913,200
8/22/20162.962.962.962.960
8/19/20162.902.962.902.96600
8/18/20162.922.982.902.982,880
8/17/20163.033.092.903.001,715
8/16/20163.043.042.972.974,590
8/15/20162.903.002.903.001,892
8/12/20163.063.063.013.027,753
8/11/20162.753.092.752.983,907
8/10/20162.742.862.662.7811,300
8/9/20162.752.792.752.79900
8/8/20162.752.782.672.689,467
8/5/20162.772.772.752.7541,258
8/4/20162.862.862.732.733,224
8/3/20163.013.032.762.8133,829
8/2/20162.733.162.603.0597,650
8/1/20162.772.792.732.734,314
7/29/20162.802.832.802.836,045
7/28/20162.752.892.732.8911,218
7/27/20162.932.962.742.844,774
7/26/20162.922.922.902.902,885
7/25/20162.952.952.902.90250
7/22/20162.962.962.962.96202
7/21/20162.962.962.962.963,061
7/20/20162.962.972.952.951,670
7/19/20162.902.982.502.956,269
7/18/20162.922.952.922.95248
7/15/20162.953.062.902.993,411
7/14/20162.962.962.962.96159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center