Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

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

Compare
1.5900
+0.0100
+(0.63%)
As of 9:30:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.59001.59001.59001.59001.5900238
Apr 14, 20251.50001.62001.50001.58001.580024,100
Apr 11, 20251.49001.56001.48001.54001.540020,300
Apr 10, 20251.51001.51001.47001.49001.490013,600
Apr 9, 20251.43001.60001.43001.51001.510094,300
Apr 8, 20251.43001.53001.43001.45001.450021,600
Apr 7, 20251.50001.54001.44001.44001.440056,200
Apr 4, 20251.50001.59001.43001.50001.500055,400
Apr 3, 20251.54001.60001.50001.53001.530028,900
Apr 2, 20251.55001.60001.54001.54001.54006,800
Apr 1, 20251.57001.64001.51001.52001.520024,500
Mar 31, 20251.60001.60001.55001.59001.590013,500
Mar 28, 20251.66001.66001.58001.63001.63009,200
Mar 27, 20251.65001.66001.61001.66001.660014,000
Mar 26, 20251.68001.70001.57001.69001.690038,200
Mar 25, 20251.72001.72001.65001.71001.710017,000
Mar 24, 20251.71001.72001.63001.72001.720042,400
Mar 21, 20251.69001.70001.62001.70001.700016,700
Mar 20, 20251.69001.69001.65001.69001.69005,400
Mar 19, 20251.64001.68001.64001.64001.64002,900
Mar 18, 20251.66001.68001.63001.65001.65006,800
Mar 17, 20251.63001.68001.63001.67001.67005,600
Mar 14, 20251.60001.68001.60001.67001.670010,800
Mar 13, 20251.69001.69001.64001.68001.68007,900
Mar 12, 20251.64001.66001.61001.66001.66004,500
Mar 11, 20251.63001.66001.63001.66001.66004,700
Mar 10, 20251.69001.69001.62001.66001.66004,200
Mar 7, 20251.65001.66001.61001.66001.66005,000
Mar 6, 20251.64001.67001.60001.65001.65006,700
Mar 5, 20251.60001.63001.58001.63001.63006,200
Mar 4, 20251.60001.60001.55001.58001.580014,300
Mar 3, 20251.64001.66001.57001.59001.590040,000
Feb 28, 20251.65001.65001.62001.64001.64008,700
Feb 27, 20251.68001.69001.60001.66001.660040,300
Feb 26, 20251.69001.74001.68001.69001.690012,800
Feb 25, 20251.67001.71001.64001.67001.670031,100
Feb 24, 20251.72001.73001.65001.72001.720056,100
Feb 21, 20251.74001.75001.62001.68001.680021,500
Feb 20, 20251.77001.77001.61001.74001.740030,800
Feb 19, 20251.70001.74001.63001.74001.740033,600
Feb 18, 20251.73001.73001.64001.66001.660038,500
Feb 14, 20251.74001.77001.71001.74001.740029,500
Feb 13, 20251.74001.75001.71001.73001.730013,300
Feb 12, 20251.86001.86001.71001.72001.720045,700
Feb 11, 20251.89001.91001.78001.86001.860063,800
Feb 10, 20251.77001.90001.77001.87001.870046,600
Feb 7, 20251.68001.81001.67001.79001.790033,700
Feb 6, 20251.69001.72001.69001.72001.72009,800
Feb 5, 20251.69001.72001.64001.70001.700033,000
Feb 4, 20251.65001.75001.63001.66001.660029,100
Feb 3, 20251.67001.74001.60001.68001.680023,100
Jan 31, 20251.72001.77001.69001.70001.70009,000
Jan 30, 20251.67001.78001.64001.72001.720016,100
Jan 29, 20251.68001.74001.62001.71001.710014,400
Jan 28, 20251.66001.81001.60001.71001.710059,600
Jan 27, 20251.75001.79001.70001.72001.720036,400
Jan 24, 20251.84001.87001.73001.80001.800060,600
Jan 23, 20251.83001.85001.71001.85001.850021,500
Jan 22, 20251.80001.85001.75001.79001.790065,000
Jan 21, 20251.82001.87001.80001.83001.830074,500
Jan 17, 20251.75001.83001.68001.81001.810054,800
Jan 16, 20251.75001.76001.64001.71001.710025,100
Jan 15, 20251.63001.74001.61001.71001.710046,100
Jan 14, 20251.68001.75001.60001.63001.6300115,900
Jan 13, 20251.85001.89001.67001.71001.7100294,400
Jan 10, 20252.02002.21001.84001.92001.92002,972,000
Jan 8, 20251.88001.89001.71001.84001.8400155,400
Jan 7, 20251.95002.00001.85001.88001.8800103,800
Jan 6, 20252.06002.20001.92001.95001.9500166,100
Jan 3, 20252.18002.21001.85002.03002.0300301,500
Jan 2, 20252.21002.44001.80002.24002.2400577,500
Dec 31, 20243.16003.40002.11002.17002.17001,290,200
Dec 30, 20243.30004.15002.90003.60003.60004,446,900
Dec 27, 20242.11002.55002.05002.44002.44001,044,800
Dec 26, 20241.53002.24001.48001.99001.9900978,400
Dec 24, 20241.50001.59001.49001.50001.500034,400
Dec 23, 20241.49001.55001.47001.52001.520021,500
Dec 20, 20241.49001.56001.49001.56001.560013,600
Dec 19, 20241.52001.54001.48001.51001.51007,900
Dec 18, 20241.54001.55001.47001.53001.53008,000
Dec 17, 20241.54001.55001.50001.53001.53008,500
Dec 16, 20241.52001.59001.51001.55001.550022,100
Dec 13, 20241.52001.58001.51001.55001.55005,300
Dec 12, 20241.59001.62001.49001.52001.520026,200
Dec 11, 20241.57001.64001.57001.59001.590011,200
Dec 10, 20241.59001.62001.56001.58001.580013,100
Dec 9, 20241.60001.60001.56001.59001.590017,100
Dec 6, 20241.61001.63001.58001.58001.58008,300
Dec 5, 20241.65001.68001.61001.62001.620019,200
Dec 4, 20241.65001.65001.63001.63001.63009,900
Dec 3, 20241.63001.64001.62001.63001.63008,900
Dec 2, 20241.68001.70001.64001.64001.640012,000
Nov 29, 20241.70001.70001.70001.70001.7000700
Nov 27, 20241.69001.69001.65001.66001.66004,400
Nov 26, 20241.67001.70001.62001.65001.650011,400
Nov 25, 20241.68001.76001.63001.67001.67005,500
Nov 22, 20241.72001.76001.65001.71001.710019,900
Nov 21, 20241.66001.72001.65001.66001.66007,900
Nov 20, 20241.65001.68001.60001.65001.650017,300
Nov 19, 20241.66001.69001.62001.64001.640016,000
Nov 18, 20241.68001.71001.62001.69001.690018,600
Nov 15, 20241.65001.71001.59001.70001.700027,800
Nov 14, 20241.64001.67001.62001.65001.65005,000
Nov 13, 20241.66001.67001.62001.67001.670012,200
Nov 12, 20241.69001.70001.66001.66001.660014,500
Nov 11, 20241.73001.73001.66001.66001.66003,200
Nov 8, 20241.72001.74001.69001.71001.71003,600
Nov 7, 20241.71001.73001.65001.69001.690023,000
Nov 6, 20241.58001.69001.58001.69001.690011,000
Nov 5, 20241.63001.68001.59001.64001.64007,000
Nov 4, 20241.62001.65001.62001.64001.64005,600
Nov 1, 20241.62001.68001.57001.62001.620013,400
Oct 31, 20241.63001.68001.62001.64001.64006,600
Oct 30, 20241.61001.63001.58001.63001.630031,700
Oct 29, 20241.61001.63001.52001.59001.590022,400
Oct 28, 20241.62001.65001.52001.61001.610043,700
Oct 25, 20241.55001.63001.55001.61001.610010,600
Oct 24, 20241.55001.62001.55001.61001.610014,600
Oct 23, 20241.55001.62001.52001.53001.530051,400
Oct 22, 20241.60001.60001.56001.56001.560014,500
Oct 21, 20241.60001.64001.58001.60001.600010,400
Oct 18, 20241.61001.69001.60001.64001.640015,600
Oct 17, 20241.61001.63001.58001.62001.620016,100
Oct 16, 20241.60001.63001.55001.61001.610013,900
Oct 15, 20241.67001.69001.60001.61001.610036,900
Oct 14, 20241.65001.67001.64001.67001.670010,400
Oct 11, 20241.71001.72001.61001.67001.670061,500
Oct 10, 20241.73001.75001.71001.71001.710015,600
Oct 9, 20241.72001.75001.72001.75001.75006,700
Oct 8, 20241.74001.80001.73001.75001.75009,400
Oct 7, 20241.83001.83001.77001.79001.790027,600
Oct 4, 20241.73001.85001.73001.85001.850055,500
Oct 3, 20241.77001.77001.75001.77001.77001,600
Oct 2, 20241.74001.78001.74001.75001.750015,800
Oct 1, 20241.79001.83001.70001.77001.770030,300
Sep 30, 20241.86001.86001.77001.85001.850037,200
Sep 27, 20241.78001.87001.75001.82001.8200150,600
Sep 26, 20241.75001.77001.73001.75001.75004,700
Sep 25, 20241.75001.82001.74001.74001.740011,700
Sep 24, 20241.80001.81001.73001.76001.760029,700
Sep 23, 20241.81001.85001.76001.79001.790020,500
Sep 20, 20241.77001.85001.72001.80001.800070,400
Sep 19, 20241.75001.80001.75001.75001.750024,900
Sep 18, 20241.77001.82001.72001.75001.750029,700
Sep 17, 20241.76001.85001.73001.81001.810026,800
Sep 16, 20241.85001.85001.71001.79001.790067,200
Sep 13, 20241.80001.85001.76001.84001.840056,400
Sep 12, 20241.83001.85001.77001.82001.820053,300
Sep 11, 20241.82001.87001.82001.84001.840024,200
Sep 10, 20241.89001.92001.82001.85001.850079,300
Sep 9, 20241.90001.95001.86001.93001.930040,400
Sep 6, 20241.94002.03001.86001.95001.9500105,700
Sep 5, 20241.99001.99001.85001.94001.940097,700
Sep 4, 20241.97002.03001.87001.99001.9900151,800
Sep 3, 20242.05002.06001.85001.98001.9800190,100
Aug 30, 20242.02002.13002.02002.07002.0700118,700
Aug 29, 20242.12002.29002.00002.04002.0400355,800
Aug 28, 20242.07002.21001.91002.06002.0600370,400
Aug 27, 20242.02002.08001.92002.05002.0500154,400
Aug 26, 20242.09002.14001.83001.99001.9900598,500
Aug 23, 20241.90002.24001.66002.12002.12001,439,900
Aug 22, 20241.60001.94001.58001.89001.8900592,300
Aug 21, 20241.52001.61001.52001.60001.600011,300
Aug 20, 20241.55001.60001.50001.52001.52003,800
Aug 19, 20241.48001.57001.48001.56001.560015,000
Aug 16, 20241.46001.47001.46001.47001.47001,200
Aug 15, 20241.44001.44001.44001.44001.4400-
Aug 14, 20241.44001.44001.44001.44001.4400-
Aug 13, 20241.43001.44001.43001.44001.44001,000
Aug 12, 20241.44001.45001.43001.45001.45002,300
Aug 9, 20241.44001.44001.41001.43001.43003,500
Aug 8, 20241.45001.45001.42001.42001.42003,500
Aug 7, 20241.40001.47001.40001.41001.41007,900
Aug 6, 20241.42001.43001.42001.42001.42001,300
Aug 5, 20241.43001.45001.43001.45001.45001,200
Aug 2, 20241.49001.51001.47001.48001.48006,600
Aug 1, 20241.52001.52001.50001.50001.50001,000
Jul 31, 20241.52001.59001.44001.44001.440013,900
Jul 30, 20241.49001.55001.49001.52001.52005,800
Jul 29, 20241.52001.55001.50001.51001.510010,300
Jul 26, 20241.52001.52001.52001.52001.5200300
Jul 25, 20241.55001.55001.55001.55001.5500500
Jul 24, 20241.59001.66001.45001.45001.450048,300
Jul 23, 20241.54001.54001.54001.54001.54001,100
Jul 22, 20241.54001.56001.54001.54001.54001,300
Jul 19, 20241.54001.54001.54001.54001.5400800
Jul 18, 20241.52001.52001.52001.52001.5200300
Jul 17, 20241.51001.52001.51001.52001.52002,100
Jul 16, 20241.47001.49001.46001.48001.48008,600
Jul 15, 20241.61001.63001.45001.50001.500051,800
Jul 12, 20241.52001.59001.52001.52001.52004,700
Jul 11, 20241.45001.56001.45001.56001.56001,700
Jul 10, 20241.59001.59001.49001.49001.49005,700
Jul 9, 20241.54001.54001.42001.53001.53006,200
Jul 8, 20241.59001.65001.54001.65001.65009,700
Jul 5, 20241.63001.70001.60001.67001.67009,700
Jul 3, 20241.63001.66001.58001.60001.600011,600
Jul 2, 20241.50001.63001.50001.54001.540026,800
Jul 1, 20241.57001.57001.55001.55001.55001,100
Jun 28, 20241.55001.61001.55001.56001.56003,400
Jun 27, 20241.58001.58001.53001.53001.53002,200
Jun 26, 20241.54001.61001.54001.56001.56002,300
Jun 25, 20241.55001.55001.49001.53001.53003,200
Jun 24, 20241.55001.55001.33001.53001.530020,200
Jun 21, 20241.63001.64001.52001.53001.53008,800
Jun 20, 20241.61001.61001.61001.61001.6100200
Jun 18, 20241.62001.67001.60001.60001.60003,000
Jun 17, 20241.68001.69001.62001.64001.64005,900
Jun 14, 20241.66001.66001.66001.66001.6600800
Jun 13, 20241.68001.68001.67001.67001.6700900
Jun 12, 20241.67001.70001.67001.70001.70001,100
Jun 11, 20241.65001.72001.65001.72001.7200600
Jun 10, 20241.72001.72001.65001.65001.65003,600
Jun 7, 20241.71001.71001.68001.68001.6800600
Jun 6, 20241.67001.67001.67001.67001.6700600
Jun 5, 20241.70001.70001.66001.68001.68001,200
Jun 4, 20241.71001.74001.68001.70001.70006,500
Jun 3, 20241.74001.75001.70001.70001.70002,800
May 31, 20241.75001.76001.74001.74001.74001,900
May 30, 20241.76001.76001.74001.74001.74004,300
May 29, 20241.75001.78001.75001.75001.75003,500
May 28, 20241.79001.81001.75001.78001.780011,000
May 24, 20241.79001.80001.77001.77001.77004,400
May 23, 20241.86001.86001.78001.78001.78006,200
May 22, 20241.82001.87001.80001.80001.80003,800
May 21, 20241.86001.91001.84001.84001.84007,200
May 20, 20241.89001.92001.85001.89001.89002,100
May 17, 20241.86001.90001.86001.89001.89001,500
May 16, 20241.86001.89001.85001.89001.89001,100
May 15, 20241.91001.91001.89001.89001.89001,400
May 14, 20241.87001.87001.87001.87001.8700400
May 13, 20241.86001.88001.86001.87001.87002,100
May 10, 20241.89001.96001.89001.93001.93002,900
May 9, 20241.88001.88001.86001.87001.87001,500
May 8, 20241.86001.91001.86001.86001.86004,600
May 7, 20241.85001.89001.85001.89001.89006,600
May 6, 20241.89001.91001.88001.88001.88003,700
May 3, 20241.90001.90001.87001.89001.89003,200
May 2, 20241.92001.92001.89001.89001.89001,400
May 1, 20241.88001.88001.83001.88001.88004,000
Apr 30, 20241.97001.97001.86001.89001.890015,100
Apr 29, 20241.92001.97001.91001.97001.97006,000
Apr 26, 20241.97002.00001.94001.94001.94001,500
Apr 25, 20241.98002.01001.92001.96001.96007,700
Apr 24, 20242.00002.00001.96001.97001.97004,400
Apr 23, 20242.00002.01001.99001.99001.9900700
Apr 22, 20242.02002.02001.95001.95001.95006,600
Apr 19, 20241.96002.00001.96002.00002.00003,400
Apr 18, 20241.97001.97001.97001.97001.9700300
Apr 17, 20242.00002.01001.97001.97001.97002,300
Apr 16, 20241.97002.00001.97001.99001.99002,500
Apr 15, 20242.02002.02001.99001.99001.99001,400

Related Tickers

RAPT3.SA Randon S.A. Implementos e Participações
8.09
+3.72%
 
CEAD CEA Industries Inc.
8.38
-0.48%
 
RAPT4.SA Randon S.A. Implementos e Participações
8.48
+2.79%
 
GENC Gencor Industries, Inc.
11.45
+0.91%
 
ASTE Astec Industries, Inc.
34.21
+0.21%
 
TEX Terex Corporation
35.37
+0.20%
 
HYFM Hydrofarm Holdings Group, Inc.
2.5200
-6.67%
 
CNH CNH Industrial N.V.
11.55
-0.60%
 
DE Deere & Company
463.83
-0.82%
 
CAT Caterpillar Inc.
298.21
+0.03%