$3.07 +0.02 (%) Arts Way Manufacturing Co Inc - NASDAQ

May. 23, 2016 | 03:55 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
5/23/20163.033.073.033.072,141
5/20/20163.053.053.053.05568
5/19/20163.043.123.043.101,715
5/18/20163.023.023.023.024
5/17/20163.043.043.023.02795
5/16/20163.093.123.003.004,735
5/13/20163.003.023.003.025,000
5/12/20163.043.043.043.04125
5/11/20163.043.043.043.041,050
5/10/20163.133.133.123.131,224
5/9/20163.133.133.103.10215
5/6/20163.103.153.083.151,919
5/5/20163.073.073.073.070
5/4/20163.013.073.013.071,294
5/3/20163.033.033.033.0317
5/2/20163.153.153.033.03560
4/29/20163.123.153.123.15551
4/28/20163.183.203.103.121,099
4/27/20163.023.203.013.201,000
4/26/20163.063.253.053.159,087
4/25/20162.993.002.993.001,050
4/22/20162.962.962.962.96557
4/21/20162.982.982.942.94520
4/20/20163.023.023.013.013,613
4/19/20163.083.083.083.0821
4/18/20162.933.082.933.081,191
4/15/20163.083.083.083.080
4/14/20162.903.082.903.081,873
4/13/20162.983.112.983.106,748
4/12/20163.033.033.033.031,634
4/11/20162.993.162.992.992,214
4/8/20163.163.162.862.944,572
4/7/20163.003.002.872.873,476
4/6/20163.083.142.863.046,556
4/5/20163.053.053.053.058
4/4/20163.053.053.053.05111
4/1/20162.852.852.852.85410
3/31/20162.992.992.872.957,907
3/30/20163.003.013.003.01200
3/29/20162.943.122.942.964,396
3/28/20163.073.072.702.909,906
3/24/20162.803.112.803.11696
3/23/20163.053.052.902.902,288
3/22/20163.063.083.063.08500
3/21/20163.123.123.063.061,670
3/18/20163.093.093.093.09622
3/17/20163.103.103.103.1011
3/16/20163.143.143.103.101,321
3/15/20163.073.093.003.09455
3/14/20163.073.113.073.11301
3/11/20163.123.143.123.14362
3/10/20163.043.043.043.04321
3/9/20163.013.142.913.143,102
3/8/20162.952.952.952.95125
3/7/20162.963.092.952.953,036
3/4/20163.023.073.003.003,500
3/3/20163.013.013.013.013,267
3/2/20163.113.113.113.11145
3/1/20162.933.032.903.034,786
2/29/20162.953.192.953.106,334
2/26/20163.023.023.023.020
2/25/20163.023.023.023.02100
2/24/20163.033.193.023.188,649
2/23/20162.882.922.882.90600
2/22/20162.802.912.802.8311,912
2/19/20162.732.802.732.801,437
2/18/20162.722.732.662.73511
2/17/20162.872.872.732.73429
2/16/20162.742.782.682.682,025
2/12/20162.852.852.852.850
2/11/20162.852.862.852.851,590
2/10/20162.892.902.892.891,800
2/9/20162.892.922.892.922,200
2/8/20162.892.992.892.922,405
2/5/20162.972.992.922.952,800
2/4/20162.963.002.963.001,716
2/3/20162.772.952.752.903,368
2/2/20162.752.862.752.762,045
2/1/20162.902.922.862.921,177
1/29/20162.653.002.652.814,528
1/28/20162.872.872.872.8742
1/27/20162.573.002.542.8710,553
1/26/20162.952.992.562.736,488
1/25/20162.942.952.542.876,358
1/22/20162.652.752.602.7411,634
1/21/20162.592.612.592.616,318
1/20/20162.582.582.582.5814
1/19/20162.802.802.462.5810,607
1/15/20162.802.802.722.766,812
1/14/20162.802.802.762.764,216
1/13/20162.852.972.762.775,700
1/12/20162.902.982.762.762,222
1/11/20162.762.862.762.86737
1/8/20162.803.022.792.935,518
1/7/20163.193.193.013.071,672
1/6/20163.013.013.013.010
1/5/20163.013.013.013.01413
1/4/20163.153.303.043.096,308
12/31/20152.783.262.783.1011,414
12/30/20152.652.962.652.8817,341
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center