$2.83 -0.06 (%) Arts Way Manufacturing Co Inc - NASDAQ

Jul. 29, 2016 | 03:45 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
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
7/13/20163.053.053.053.0524
7/12/20163.093.093.053.055,114
7/11/20163.053.063.053.056,517
7/8/20162.933.072.933.061,841
7/7/20163.053.053.053.050
7/6/20163.053.052.953.05507
7/5/20162.952.952.952.95100
7/1/20163.093.092.993.04764
6/30/20163.003.002.962.96353
6/29/20163.103.103.033.044,254
6/28/20162.993.022.993.021,500
6/27/20163.003.042.982.992,554
6/24/20163.003.003.003.001,200
6/23/20163.083.083.003.002,273
6/22/20163.103.102.982.982,152
6/21/20162.952.952.952.95105
6/20/20163.073.082.942.94420
6/17/20163.103.132.942.942,274
6/16/20163.103.122.953.011,537
6/15/20162.943.112.943.114,541
6/14/20163.123.123.123.12108
6/13/20163.043.083.023.021,630
6/10/20163.003.102.982.981,721
6/9/20163.103.103.103.101
6/8/20162.943.122.943.105,297
6/7/20162.933.112.933.11624
6/6/20163.113.113.113.11472
6/3/20162.953.042.952.981,603
6/2/20162.933.042.933.003,349
6/1/20162.932.932.932.93231
5/31/20163.003.053.003.051,071
5/27/20162.933.092.933.09535
5/26/20163.103.103.023.02330
5/25/20163.043.113.043.041,306
5/24/20163.103.103.103.10557
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center