$3.15 +0.03 (%) Arts Way Manufacturing Co Inc - NASDAQ

Apr. 29, 2016 | 03:30 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
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
12/29/20152.602.702.582.7026,429
12/28/20152.552.672.552.614,918
12/24/20152.552.682.532.604,002
12/23/20152.692.692.502.506,075
12/22/20152.552.652.502.604,005
12/21/20152.602.752.602.75922
12/18/20152.802.902.562.6016,811
12/17/20152.802.822.762.762,676
12/16/20152.872.902.802.805,927
12/15/20152.872.872.872.87228
12/14/20152.852.872.802.874,100
12/11/20152.922.922.802.8113,490
12/10/20152.982.982.912.912,183
12/9/20152.992.992.912.915,749
12/8/20152.923.002.922.993,712
12/7/20153.023.023.023.02235
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center