S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Arts Way Manufacturing Co Inc (ARTW)
Arts Way Manufacturing Co Inc (ARTW) Historical

ARTW Arts Way Manufacturing Co Inc

1.87

0.01 (0.54%)

May 09 2024 - Closed

Delayed by 15 minutes

ARTW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	1.87	0.01	0.54%	1.88	1.8818	1.8601	1,514
May 08 2024	1.86	-0.03	-1.59%	1.90	1.91	1.86	4,553
May 07 2024	1.89	0.01	0.53%	1.89	1.89	1.85	6,572
May 06 2024	1.88	-0.01	-0.53%	1.89	1.91	1.88	3,725
May 03 2024	1.89	0.00	0.00%	1.90	1.9042	1.86	3,196
May 02 2024	1.89	0.01	0.56%	1.90	1.92	1.89	1,395
May 01 2024	1.8794	-0.01	-0.56%	1.88	1.89	1.8301	4,020
Apr 30 2024	1.89	-0.08	-4.06%	1.97	1.97	1.8605	15,095
Apr 29 2024	1.97	0.03	1.55%	1.92	1.97	1.91	6,048
Apr 26 2024	1.94	-0.02	-1.03%	1.96	1.9973	1.94	1,542
Apr 25 2024	1.9601	-0.01	-0.50%	1.98	2.0118	1.92	7,732
Apr 24 2024	1.97	-0.02	-1.11%	1.9999	1.9999	1.96	4,438
Apr 23 2024	1.9922	0.04	2.16%	2.00	2.01	1.9922	705
Apr 22 2024	1.95	-0.05	-2.50%	2.00	2.0208	1.95	6,642
Apr 19 2024	2.00	0.03	1.52%	1.96	2.00	1.96	3,443
Apr 18 2024	1.97	0.00	0.00%	1.99	2.04	1.97	244
Apr 17 2024	1.97	-0.02	-1.01%	1.99	2.02	1.97	2,338
Apr 16 2024	1.99	0.00	0.00%	1.97	2.003	1.97	2,487
Apr 15 2024	1.99	0.01	0.51%	2.04	2.04	1.99	1,417
Apr 12 2024	1.98	-0.02	-1.00%	2.01	2.0356	1.98	4,836
Apr 11 2024	2.00	-0.09	-4.31%	2.07	2.07	2.00	12,153
Apr 10 2024	2.09	0.00	0.00%	2.04	2.16	2.03	13,128
Apr 09 2024	2.09	0.00	0.00%	2.09	2.21	2.02	69,131
Apr 08 2024	2.09	0.08	3.98%	2.02	2.09	2.02	33,008
Apr 05 2024	2.01	-0.04	-1.71%	1.97	2.01	1.97	771
Apr 04 2024	2.045	-0.02	-0.73%	2.08	2.08	2.00	7,746
Apr 03 2024	2.06	-0.03	-1.44%	2.09	2.09	2.0502	1,938
Apr 02 2024	2.09	0.03	1.70%	2.03	2.09	2.03	1,552
Apr 01 2024	2.055	-0.05	-2.14%	2.01	2.09	2.01	3,242
Mar 28 2024	2.10	0.01	0.48%	2.04	2.10	2.03	590
Mar 27 2024	2.09	0.03	1.46%	2.0605	2.09	2.0245	3,768
Mar 26 2024	2.06	0.06	3.00%	1.98	2.06	1.957	4,320
Mar 25 2024	2.00	-0.09	-4.31%	2.05	2.075	1.96	19,974
Mar 22 2024	2.09	0.00	0.00%	2.10	2.10	2.035	5,422
Mar 21 2024	2.09	0.04	1.95%	2.01	2.09	1.9999	12,084
Mar 20 2024	2.05	-0.08	-3.76%	2.11	2.2018	2.00	30,359
Mar 19 2024	2.13	-0.01	-0.47%	2.19	2.1919	2.0201	30,967
Mar 18 2024	2.14	0.08	3.88%	2.13	2.2499	2.04	39,553
Mar 15 2024	2.06	-0.19	-8.44%	2.33	2.369	2.03	83,068
Mar 14 2024	2.25	0.23	11.39%	1.99	2.36	1.9501	197,737
Mar 13 2024	2.02	0.14	7.45%	1.95	2.06	1.85	25,743
Mar 12 2024	1.88	-0.05	-2.59%	1.92	1.95	1.88	4,121
Mar 11 2024	1.93	0.03	1.58%	1.90	2.00	1.90	1,950
Mar 08 2024	1.90	-0.02	-1.04%	1.96	1.96	1.90	8,085
Mar 07 2024	1.92	-0.08	-4.00%	1.95	1.95	1.8932	8,164
Mar 06 2024	2.00	0.05	2.56%	1.95	2.00	1.91	1,074
Mar 05 2024	1.95	-0.04	-2.24%	1.94	2.00	1.94	1,440
Mar 04 2024	1.9946	0.01	0.74%	1.99	2.00	1.90	3,521
Mar 01 2024	1.98	0.01	0.51%	2.00	2.0461	1.92	5,482
Feb 29 2024	1.97	0.01	0.51%	1.95	2.00	1.95	1,371
Feb 28 2024	1.96	-0.09	-4.39%	2.03	2.0401	1.95	24,064
Feb 27 2024	2.05	-0.08	-3.76%	2.06	2.13	2.05	5,752
Feb 26 2024	2.13	0.05	2.40%	2.08	2.191	2.08	1,462
Feb 23 2024	2.08	0.00	-0.05%	2.06	2.09	2.06	1,787
Feb 22 2024	2.081	-0.02	-0.90%	2.0801	2.1058	2.08	4,700
Feb 21 2024	2.10	-0.03	-1.41%	2.10	2.10	2.10	300
Feb 20 2024	2.13	0.02	0.95%	2.06	2.18	2.06	2,565
Feb 16 2024	2.11	0.03	1.44%	2.08	2.15	2.08	8,964
Feb 15 2024	2.08	0.04	2.21%	2.10	2.11	2.02	956
Feb 14 2024	2.035	-0.04	-1.69%	2.09	2.09	2.0312	1,809
Feb 13 2024	2.07	0.12	6.15%	1.99	2.10	1.94	30,156
Feb 12 2024	1.95	-0.02	-1.02%	1.96	2.0399	1.95	11,173

Arts Way Manufacturing

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions