NasdaqCM - Delayed Quote USD

Art's-Way Manufacturing Co., Inc. (ARTW)

2.0000 -0.0300 (-1.48%)
At close: April 19 at 4:00 PM EDT
1.9500 -0.05 (-2.50%)
After hours: April 19 at 5:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.9600 2.0000 1.9600 2.0000 2.0000 3,400
Apr 18, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 300
Apr 17, 2024 2.0000 2.0100 1.9700 1.9700 1.9700 2,300
Apr 16, 2024 1.9700 2.0000 1.9700 1.9900 1.9900 2,500
Apr 15, 2024 2.0200 2.0200 1.9900 1.9900 1.9900 1,400
Apr 12, 2024 2.0400 2.0400 1.9800 1.9800 1.9800 4,800
Apr 11, 2024 2.0200 2.0700 2.0000 2.0000 2.0000 12,200
Apr 10, 2024 2.0400 2.1600 2.0300 2.0900 2.0900 13,100
Apr 9, 2024 2.0900 2.2100 2.0200 2.0900 2.0900 69,100
Apr 8, 2024 2.0500 2.0900 2.0300 2.0900 2.0900 33,000
Apr 5, 2024 1.9900 2.0100 1.9900 2.0100 2.0100 1,000
Apr 4, 2024 2.0600 2.0600 2.0000 2.0500 2.0500 7,700
Apr 3, 2024 2.0900 2.0900 2.0500 2.0600 2.0600 1,900
Apr 2, 2024 2.0300 2.0900 2.0300 2.0900 2.0900 1,600
Apr 1, 2024 2.0100 2.0800 2.0100 2.0600 2.0600 3,200
Mar 28, 2024 2.0300 2.1000 2.0300 2.1000 2.1000 600
Mar 27, 2024 2.0600 2.0900 2.0200 2.0900 2.0900 3,800
Mar 26, 2024 1.9800 2.0600 1.9600 2.0600 2.0600 4,300
Mar 25, 2024 2.0500 2.0800 1.9600 2.0000 2.0000 20,000
Mar 22, 2024 2.0500 2.0900 2.0400 2.0900 2.0900 5,400
Mar 21, 2024 2.0100 2.0900 2.0000 2.0900 2.0900 12,100
Mar 20, 2024 2.1600 2.2000 2.0000 2.0500 2.0500 30,400
Mar 19, 2024 2.1900 2.1900 2.0200 2.1300 2.1300 30,800
Mar 18, 2024 2.1300 2.2500 2.0400 2.1400 2.1400 39,600
Mar 15, 2024 2.3300 2.3700 2.0300 2.0600 2.0600 83,100
Mar 14, 2024 1.9900 2.3600 1.9500 2.2500 2.2500 197,700
Mar 13, 2024 1.9500 2.0600 1.8500 2.0200 2.0200 27,000
Mar 12, 2024 1.9200 1.9500 1.8800 1.8800 1.8800 4,100
Mar 11, 2024 1.9200 1.9300 1.9100 1.9300 1.9300 2,000
Mar 8, 2024 1.9300 1.9500 1.9000 1.9000 1.9000 8,100
Mar 7, 2024 1.9500 1.9500 1.8900 1.9200 1.9200 8,100
Mar 6, 2024 1.9100 2.0000 1.9100 2.0000 2.0000 1,100
Mar 5, 2024 1.9400 1.9500 1.9400 1.9500 1.9500 1,400
Mar 4, 2024 1.9900 2.0000 1.9000 1.9900 1.9900 3,500
Mar 1, 2024 1.9200 2.0500 1.9200 1.9800 1.9800 5,500
Feb 29, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 1,400
Feb 28, 2024 2.0300 2.0400 1.9500 1.9600 1.9600 24,100
Feb 27, 2024 2.0600 2.1300 2.0500 2.0500 2.0500 5,900
Feb 26, 2024 2.1500 2.1900 2.1300 2.1300 2.1300 1,500
Feb 23, 2024 2.0700 2.0900 2.0600 2.0800 2.0800 1,800
Feb 22, 2024 2.0800 2.1100 2.0800 2.0800 2.0800 4,700
Feb 21, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 300
Feb 20, 2024 2.0600 2.1800 2.0600 2.1300 2.1300 2,600
Feb 16, 2024 2.1000 2.1500 2.1000 2.1100 2.1100 9,000
Feb 15, 2024 2.1100 2.1100 2.0200 2.0800 2.0800 1,000
Feb 14, 2024 2.0300 2.0900 2.0300 2.0700 2.0700 1,800
Feb 13, 2024 2.0100 2.1000 1.9400 2.0700 2.0700 30,200
Feb 12, 2024 2.0000 2.0400 1.9500 1.9500 1.9500 11,200
Feb 9, 2024 2.1300 2.2000 1.9000 1.9700 1.9700 88,200
Feb 8, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 500
Feb 7, 2024 2.0500 2.1200 2.0500 2.1200 2.1200 2,900
Feb 6, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 600
Feb 5, 2024 2.1800 2.1800 2.0500 2.0500 2.0500 4,900
Feb 2, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 200
Feb 1, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 200
Jan 31, 2024 2.1400 2.1400 2.0500 2.0500 2.0500 1,000
Jan 30, 2024 2.1200 2.1200 2.1100 2.1100 2.1100 1,500
Jan 29, 2024 2.0400 2.0900 2.0400 2.0400 2.0400 800
Jan 26, 2024 2.0900 2.1000 2.0300 2.0400 2.0400 6,800
Jan 25, 2024 2.0600 2.1200 2.0600 2.1200 2.1200 3,300
Jan 24, 2024 2.0200 2.0500 2.0200 2.0300 2.0300 2,300
Jan 23, 2024 2.0500 2.1300 2.0200 2.0400 2.0400 3,300
Jan 22, 2024 2.0500 2.0700 2.0300 2.0700 2.0700 6,100
Jan 19, 2024 2.0500 2.0500 2.0400 2.0400 2.0400 3,200
Jan 18, 2024 2.0500 2.0500 2.0300 2.0500 2.0500 3,000
Jan 17, 2024 2.1000 2.1000 2.0200 2.0200 2.0200 2,100
Jan 16, 2024 2.0900 2.0900 2.0500 2.0500 2.0500 1,300
Jan 12, 2024 2.0800 2.0900 2.0100 2.0900 2.0900 65,100
Jan 11, 2024 2.0300 2.0900 2.0300 2.0700 2.0700 1,300
Jan 10, 2024 2.0900 2.0900 2.0600 2.0600 2.0600 2,500
Jan 9, 2024 2.0500 2.0900 2.0500 2.0900 2.0900 400
Jan 8, 2024 2.1200 2.1200 2.0700 2.1000 2.1000 900
Jan 5, 2024 2.1000 2.1200 2.0600 2.0600 2.0600 8,600
Jan 4, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 200
Jan 3, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 700
Jan 2, 2024 2.0700 2.2000 2.0500 2.1500 2.1500 5,400
Dec 29, 2023 2.1400 2.1500 2.0700 2.0700 2.0700 4,800
Dec 28, 2023 2.1000 2.1500 2.1000 2.1000 2.1000 1,900
Dec 27, 2023 2.1700 2.1800 2.1000 2.1500 2.1500 3,500
Dec 26, 2023 2.0800 2.2000 2.0800 2.1200 2.1200 7,900
Dec 22, 2023 2.1500 2.1500 2.0900 2.1200 2.1200 4,900
Dec 21, 2023 2.0500 2.1900 2.0500 2.0800 2.0800 1,200
Dec 20, 2023 2.0600 2.2000 2.0400 2.1000 2.1000 4,500
Dec 19, 2023 2.0200 2.1400 2.0200 2.0300 2.0300 3,500
Dec 18, 2023 2.0000 2.1200 2.0000 2.0300 2.0300 6,900
Dec 15, 2023 2.0700 2.1500 2.0000 2.0400 2.0400 19,800
Dec 14, 2023 2.0300 2.1700 2.0100 2.1000 2.1000 10,600
Dec 13, 2023 1.9800 2.1000 1.9800 2.0100 2.0100 1,000
Dec 12, 2023 2.0000 2.0100 2.0000 2.0000 2.0000 1,400
Dec 11, 2023 2.0100 2.0400 2.0000 2.0100 2.0100 4,600
Dec 8, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Dec 7, 2023 2.0100 2.0600 2.0000 2.0000 2.0000 2,400
Dec 6, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 300
Dec 5, 2023 2.1400 2.1400 2.0100 2.0100 2.0100 9,000
Dec 4, 2023 2.0100 2.0300 2.0100 2.0300 2.0300 400
Dec 1, 2023 2.0100 2.0600 2.0100 2.0100 2.0100 3,100
Nov 30, 2023 2.0600 2.0800 2.0600 2.0600 2.0600 1,900
Nov 29, 2023 2.0100 2.1800 2.0100 2.0500 2.0500 30,700
Nov 28, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 2,400
Nov 27, 2023 2.0000 2.1200 2.0000 2.0300 2.0300 1,400
Nov 24, 2023 1.9800 2.0000 1.9800 2.0000 2.0000 2,100
Nov 22, 2023 2.0500 2.0500 1.9800 1.9800 1.9800 6,100
Nov 21, 2023 2.0600 2.0600 2.0500 2.0500 2.0500 1,300
Nov 20, 2023 2.0000 2.0400 1.9200 2.0400 2.0400 37,400
Nov 17, 2023 1.9700 2.0400 1.9700 1.9700 1.9700 3,000
Nov 16, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 400
Nov 15, 2023 2.0000 2.0600 1.9800 2.0600 2.0600 7,700
Nov 14, 2023 2.0400 2.0500 2.0000 2.0000 2.0000 900
Nov 13, 2023 2.0000 2.0200 1.9700 2.0100 2.0100 7,800
Nov 10, 2023 1.9500 2.1000 1.9500 2.0200 2.0200 3,700
Nov 9, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 300
Nov 8, 2023 2.1000 2.1600 2.0000 2.0000 2.0000 12,700
Nov 7, 2023 1.9900 2.1000 1.9900 2.1000 2.1000 5,500
Nov 6, 2023 2.0000 2.0200 2.0000 2.0000 2.0000 2,300
Nov 3, 2023 2.0200 2.0700 2.0100 2.0400 2.0400 9,000
Nov 2, 2023 2.0200 2.0400 2.0200 2.0400 2.0400 4,700
Nov 1, 2023 2.0000 2.0300 1.9700 2.0100 2.0100 5,800
Oct 31, 2023 2.0000 2.0200 1.9500 2.0000 2.0000 3,500
Oct 30, 2023 2.0300 2.0400 2.0100 2.0100 2.0100 2,100
Oct 27, 2023 2.0000 2.0500 2.0000 2.0100 2.0100 10,900
Oct 26, 2023 2.0100 2.0400 2.0000 2.0100 2.0100 7,500
Oct 25, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Oct 24, 2023 2.0300 2.0300 2.0000 2.0000 2.0000 4,400
Oct 23, 2023 2.0500 2.0500 2.0000 2.0000 2.0000 2,900
Oct 20, 2023 2.0100 2.0100 2.0000 2.0000 2.0000 1,500
Oct 19, 2023 1.9900 2.0100 1.9900 2.0000 2.0000 8,500
Oct 18, 2023 2.0000 2.0200 2.0000 2.0000 2.0000 15,300
Oct 17, 2023 1.9800 2.0200 1.9700 2.0000 2.0000 19,600
Oct 16, 2023 2.0200 2.0200 1.9500 1.9800 1.9800 24,600
Oct 13, 2023 2.0500 2.0800 1.9900 2.0400 2.0400 16,000
Oct 12, 2023 2.2500 2.2900 2.0200 2.0600 2.0600 114,900
Oct 11, 2023 2.4100 2.4300 2.3000 2.3000 2.3000 3,700
Oct 10, 2023 2.3300 2.4300 2.3300 2.4200 2.4200 2,400
Oct 9, 2023 2.3000 2.3400 2.3000 2.3400 2.3400 1,900
Oct 6, 2023 2.2800 2.3100 2.2800 2.2900 2.2900 4,000
Oct 5, 2023 2.3100 2.3100 2.3100 2.3100 2.3100 1,500
Oct 4, 2023 2.4500 2.4500 2.3000 2.3100 2.3100 1,300
Oct 3, 2023 2.3800 2.3800 2.3100 2.3100 2.3100 1,200
Oct 2, 2023 2.3400 2.3800 2.3200 2.3800 2.3800 6,600
Sep 29, 2023 2.4400 2.4400 2.3300 2.3500 2.3500 1,300
Sep 28, 2023 2.3200 2.4400 2.3000 2.3300 2.3300 12,700
Sep 27, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 400
Sep 26, 2023 2.3100 2.3300 2.3000 2.3300 2.3300 2,200
Sep 25, 2023 2.2600 2.3400 2.2600 2.3300 2.3300 1,400
Sep 22, 2023 2.3300 2.3700 2.3300 2.3300 2.3300 3,500
Sep 21, 2023 2.3300 2.3500 2.2500 2.3300 2.3300 9,000
Sep 20, 2023 2.4400 2.4500 2.3700 2.3700 2.3700 13,500
Sep 19, 2023 2.4100 2.4500 2.4100 2.4500 2.4500 1,800
Sep 18, 2023 2.4300 2.4300 2.4100 2.4200 2.4200 4,400
Sep 15, 2023 2.5200 2.5200 2.4100 2.4300 2.4300 3,300
Sep 14, 2023 2.4300 2.4800 2.4200 2.4500 2.4500 15,800
Sep 13, 2023 2.5200 2.5200 2.4300 2.4300 2.4300 13,000
Sep 12, 2023 2.6100 2.6100 2.5200 2.5200 2.5200 4,100
Sep 11, 2023 2.5300 2.6300 2.5300 2.5900 2.5900 5,600
Sep 8, 2023 2.5700 2.5700 2.5200 2.5300 2.5300 3,300
Sep 7, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 1,300
Sep 6, 2023 2.6200 2.6200 2.5800 2.5800 2.5800 11,000
Sep 5, 2023 2.6100 2.6200 2.6100 2.6100 2.6100 2,700
Sep 1, 2023 2.6400 2.7600 2.6400 2.6600 2.6600 23,700
Aug 31, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 1,100
Aug 30, 2023 2.7000 2.7000 2.6000 2.6000 2.6000 2,900
Aug 29, 2023 2.6800 2.7300 2.6700 2.7000 2.7000 6,500
Aug 28, 2023 2.6500 2.6600 2.6500 2.6600 2.6600 1,100
Aug 25, 2023 2.6000 2.6500 2.6000 2.6500 2.6500 1,600
Aug 24, 2023 2.6700 2.6900 2.6500 2.6500 2.6500 2,800
Aug 23, 2023 2.6100 2.6700 2.5800 2.6700 2.6700 4,900
Aug 22, 2023 2.6100 2.6700 2.5700 2.6200 2.6200 1,900
Aug 21, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 700
Aug 18, 2023 2.5700 2.6500 2.5700 2.6500 2.6500 5,400
Aug 17, 2023 2.6300 2.6800 2.6300 2.6500 2.6500 12,700
Aug 16, 2023 2.6900 2.7500 2.6400 2.6400 2.6400 6,600
Aug 15, 2023 2.6900 2.6900 2.6500 2.6500 2.6500 500
Aug 14, 2023 2.7400 2.7400 2.6500 2.6500 2.6500 2,500
Aug 11, 2023 2.7200 2.7500 2.6700 2.7500 2.7500 4,400
Aug 10, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 800
Aug 9, 2023 2.6400 2.7200 2.6400 2.7000 2.7000 1,400
Aug 8, 2023 2.7200 2.7300 2.6400 2.6400 2.6400 4,000
Aug 7, 2023 2.6500 2.7300 2.6500 2.7300 2.7300 2,800
Aug 4, 2023 2.6700 2.6700 2.6400 2.6400 2.6400 4,900
Aug 3, 2023 2.7000 2.7100 2.6900 2.7100 2.7100 10,300
Aug 2, 2023 2.6500 2.7000 2.6500 2.6500 2.6500 3,000
Aug 1, 2023 2.7200 2.7300 2.6400 2.6500 2.6500 7,800
Jul 31, 2023 2.6700 2.7500 2.6500 2.6600 2.6600 17,600
Jul 28, 2023 2.6200 2.6600 2.6000 2.6600 2.6600 6,400
Jul 27, 2023 2.6800 2.6900 2.6200 2.6200 2.6200 11,500
Jul 26, 2023 2.6900 2.7200 2.6600 2.6900 2.6900 6,700
Jul 25, 2023 2.6200 2.7200 2.6200 2.6800 2.6800 13,900
Jul 24, 2023 2.6100 2.6300 2.5700 2.5700 2.5700 6,000
Jul 21, 2023 2.6800 2.6900 2.6100 2.6100 2.6100 5,900
Jul 20, 2023 2.7200 2.7200 2.6000 2.6900 2.6900 18,500
Jul 19, 2023 2.6800 2.7800 2.6500 2.6700 2.6700 22,600
Jul 18, 2023 2.7400 2.7800 2.6600 2.7700 2.7700 3,100
Jul 17, 2023 2.6100 2.9000 2.6100 2.7500 2.7500 27,300
Jul 14, 2023 2.6500 2.7200 2.5200 2.6100 2.6100 11,000
Jul 13, 2023 2.9000 2.9000 2.5200 2.7300 2.7300 41,800
Jul 12, 2023 2.4500 2.7700 2.4500 2.6800 2.6800 119,200
Jul 11, 2023 2.3700 2.6200 2.3200 2.4100 2.4100 95,100
Jul 10, 2023 2.3000 2.3600 2.3000 2.3200 2.3200 6,000
Jul 7, 2023 2.2600 2.3400 2.2600 2.3400 2.3400 5,800
Jul 6, 2023 2.3000 2.3000 2.2500 2.2600 2.2600 2,300
Jul 5, 2023 2.4300 2.4300 2.3000 2.3000 2.3000 5,700
Jul 3, 2023 2.2900 2.3800 2.2900 2.3400 2.3400 5,500
Jun 30, 2023 2.4100 2.4100 2.2500 2.3400 2.3400 2,500
Jun 29, 2023 2.4400 2.4400 2.3800 2.3800 2.3800 1,700
Jun 28, 2023 2.3000 2.3500 2.3000 2.3100 2.3100 1,000
Jun 27, 2023 2.2800 2.3400 2.2200 2.2500 2.2500 9,800
Jun 26, 2023 2.2800 2.3400 2.2400 2.2500 2.2500 9,500
Jun 23, 2023 2.3000 2.3200 2.2500 2.2500 2.2500 5,100
Jun 22, 2023 2.3600 2.3600 2.2900 2.3500 2.3500 4,600
Jun 21, 2023 2.3200 2.3700 2.3200 2.3700 2.3700 1,200
Jun 20, 2023 2.2900 2.3000 2.2500 2.3000 2.3000 1,800
Jun 16, 2023 2.4100 2.4100 2.2400 2.2400 2.2400 19,000
Jun 15, 2023 2.2100 2.3300 2.2100 2.3200 2.3200 2,900
Jun 14, 2023 2.1800 2.2800 2.1700 2.2000 2.2000 15,100
Jun 13, 2023 2.4600 2.4600 2.1500 2.1700 2.1700 27,600
Jun 12, 2023 2.4300 2.4300 2.3700 2.3900 2.3900 4,900
Jun 9, 2023 2.5200 2.6000 2.4300 2.4300 2.4300 4,600
Jun 8, 2023 2.4000 2.6500 2.4000 2.5800 2.5800 2,800
Jun 7, 2023 2.5900 2.6700 2.1300 2.4500 2.4500 51,800
Jun 6, 2023 2.5300 2.5600 2.5100 2.5600 2.5600 2,900
Jun 5, 2023 2.6500 2.7000 2.4800 2.5200 2.5200 13,900
Jun 2, 2023 2.4800 2.4800 2.4500 2.4800 2.4800 3,200
Jun 1, 2023 2.4800 2.4800 2.4200 2.4500 2.4500 1,000
May 31, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 400
May 30, 2023 2.4400 2.4400 2.3600 2.4200 2.4200 1,400
May 26, 2023 2.4500 2.5000 2.3800 2.4000 2.4000 12,200
May 25, 2023 2.3400 2.4400 2.3400 2.4000 2.4000 1,600
May 24, 2023 2.4500 2.4500 2.3500 2.4000 2.4000 6,200
May 23, 2023 2.4700 2.5600 2.4700 2.5300 2.5300 6,600
May 22, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 1,700
May 19, 2023 2.7500 2.7500 2.5000 2.5400 2.5400 5,200
May 18, 2023 2.5300 2.5700 2.5000 2.5000 2.5000 2,100
May 17, 2023 2.5700 2.5700 2.5700 2.5700 2.5700 900
May 16, 2023 2.5100 2.5700 2.5000 2.5700 2.5700 13,300
May 15, 2023 2.5500 2.6000 2.5500 2.5700 2.5700 7,200
May 12, 2023 2.5600 2.6000 2.5400 2.5500 2.5500 6,600
May 11, 2023 2.5100 2.5500 2.5100 2.5500 2.5500 1,800
May 10, 2023 2.5400 2.5500 2.5300 2.5500 2.5500 1,100
May 9, 2023 2.5800 2.5900 2.5300 2.5900 2.5900 5,900
May 8, 2023 2.7200 2.7200 2.6300 2.6300 2.6300 300
May 5, 2023 2.6300 2.6900 2.6100 2.6300 2.6300 10,100
May 4, 2023 2.6200 2.6700 2.5900 2.6200 2.6200 5,600
May 3, 2023 2.6900 2.7000 2.6000 2.6000 2.6000 2,500
May 2, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 900
May 1, 2023 2.6400 2.9000 2.6300 2.7000 2.7000 5,300
Apr 28, 2023 2.7800 2.7800 2.6700 2.6700 2.6700 4,100
Apr 27, 2023 2.6500 2.7000 2.6400 2.6700 2.6700 11,400
Apr 26, 2023 2.6700 2.7400 2.6700 2.7000 2.7000 5,500
Apr 25, 2023 2.7800 2.9400 2.7300 2.7600 2.7600 43,500
Apr 24, 2023 2.9800 2.9800 2.8500 2.9100 2.9100 9,200
Apr 21, 2023 2.8800 3.1100 2.8100 2.9000 2.9000 38,800
Apr 20, 2023 2.6700 2.9000 2.6000 2.9000 2.9000 30,500

Related Tickers

GENC Gencor Industries, Inc.
17.06
+1.67%
 
MNTX Manitex International, Inc.
5.89
0.00%
 
CMCO Columbus McKinnon Corporation
40.97
+0.74%
 
ASTE Astec Industries, Inc.
42.77
+2.13%
 
CEAD CEA Industries Inc.
0.7110
+7.73%
 
ALG Alamo Group Inc.
202.34
-1.23%
 
HYFM Hydrofarm Holdings Group, Inc.
0.9000
-2.17%
 
GP GreenPower Motor Company Inc.
1.7600
-0.56%
 
XOS Xos, Inc.
7.67
-2.54%
 
AGCO AGCO Corporation
118.75
+1.73%