Art's-Way Manufacturing Co., Inc. ARTW
NASDAQ · United States · Producer Manufacturing
$3.00-0.12 (-3.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.00 | -3.84% | $3.10 | $3.10 | $3.00 | 1.24K |
| 2026-09-30 | $3.12 | +0.65% | $3.10 | $3.12 | $3.01 | 4.00K |
| 2026-09-29 | $3.10 | -1.59% | $3.14 | $3.19 | $3.01 | 10.30K |
| 2026-09-28 | $3.15 | -3.67% | $3.15 | $3.15 | $3.15 | 4.20K |
| 2026-09-25 | $3.27 | -0.30% | $3.23 | $3.28 | $3.13 | 14.50K |
| 2026-09-24 | $3.28 | +3.47% | $3.10 | $3.28 | $3.10 | 6.40K |
| 2026-09-23 | $3.17 | -0.63% | $3.09 | $3.18 | $3.00 | 7.20K |
| 2026-09-22 | $3.19 | -0.93% | $3.21 | $3.21 | $2.97 | 3.10K |
| 2026-09-21 | $3.22 | +0.31% | $3.10 | $3.22 | $3.10 | 3.20K |
| 2026-09-18 | $3.21 | +7.72% | $2.92 | $3.29 | $2.92 | 34.30K |
| 2026-09-17 | $2.98 | +2.05% | $2.90 | $3.03 | $2.90 | 1.90K |
| 2026-09-16 | $2.92 | -1.35% | $2.95 | $2.97 | $2.91 | 10.60K |
| 2026-09-15 | $2.96 | -2.63% | $3.01 | $3.02 | $2.96 | 2.10K |
| 2026-09-14 | $3.04 | +0.66% | $3.02 | $3.12 | $3.02 | 3.10K |
| 2026-09-11 | $3.02 | -0.33% | $3.01 | $3.06 | $3.01 | 4.50K |
| 2026-09-10 | $3.03 | -1.30% | $3.07 | $3.12 | $3.03 | 3.10K |
| 2026-09-09 | $3.07 | -1.29% | $3.04 | $3.15 | $3.04 | 7.20K |
| 2026-09-08 | $3.11 | -6.33% | $3.22 | $3.22 | $3.10 | 17.70K |
| 2026-09-04 | $3.32 | +9.57% | $2.93 | $3.32 | $2.81 | 91.30K |
| 2026-09-03 | $3.03 | +1.00% | $3.01 | $3.07 | $2.95 | 30.10K |
| 2026-09-02 | $3.00 | +3.81% | $2.90 | $3.04 | $2.51 | 28.90K |
| 2026-09-01 | $2.89 | +4.71% | $2.89 | $2.90 | $2.84 | 19.70K |
| 2026-08-31 | $2.76 | -4.17% | $2.88 | $2.91 | $2.75 | 34.80K |
| 2026-08-28 | $2.88 | -0.69% | $2.90 | $2.90 | $2.88 | 1.50K |
| 2026-08-27 | $2.90 | 0.00% | $2.95 | $3.02 | $2.90 | 3.00K |
| 2026-08-26 | $2.90 | -0.34% | $2.90 | $3.01 | $2.88 | 10.00K |
| 2026-08-25 | $2.91 | +0.69% | $2.91 | $3.06 | $2.91 | 17.10K |
| 2026-08-24 | $2.89 | -2.03% | $2.86 | $2.96 | $2.86 | 29.10K |
| 2026-08-21 | $2.95 | -0.34% | $2.96 | $3.07 | $2.90 | 20.40K |
| 2026-08-20 | $2.96 | -2.63% | $3.03 | $3.06 | $2.93 | 27.20K |
| 2026-08-19 | $3.04 | -4.70% | $3.13 | $3.25 | $3.00 | 42.90K |
| 2026-08-18 | $3.19 | -0.93% | $3.22 | $3.22 | $3.07 | 66.50K |
| 2026-08-17 | $3.22 | +3.21% | $3.17 | $3.26 | $3.07 | 165.00K |
| 2026-08-14 | $3.12 | +9.09% | $2.92 | $3.15 | $2.85 | 172.60K |
| 2026-08-13 | $2.86 | +11.72% | $2.58 | $2.94 | $2.54 | 212.10K |
| 2026-08-12 | $2.56 | -9.22% | $2.79 | $2.81 | $2.55 | 231.90K |
| 2026-08-11 | $2.82 | -1.74% | $2.58 | $2.94 | $2.53 | 1.18M |
| 2026-08-10 | $2.87 | +30.45% | $2.17 | $4.17 | $2.16 | 31.47M |
| 2026-08-07 | $2.20 | +2.80% | $2.15 | $2.27 | $2.15 | 8.00K |
| 2026-08-06 | $2.14 | -3.17% | $2.17 | $2.27 | $2.13 | 17.60K |
| 2026-08-05 | $2.21 | -0.45% | $2.24 | $2.24 | $2.16 | 7.10K |
| 2026-08-04 | $2.22 | +2.78% | $2.13 | $2.32 | $2.13 | 22.30K |
| 2026-08-03 | $2.16 | 0.00% | $2.18 | $2.26 | $2.12 | 14.60K |
| 2026-07-31 | $2.16 | -0.46% | $2.10 | $2.23 | $2.07 | 26.70K |
| 2026-07-30 | $2.17 | -2.25% | $2.24 | $2.32 | $2.16 | 49.40K |
| 2026-07-29 | $2.22 | -11.55% | $2.50 | $2.51 | $2.14 | 93.90K |
| 2026-07-28 | $2.51 | +5.46% | $2.46 | $2.57 | $2.36 | 162.10K |
| 2026-07-27 | $2.38 | +8.68% | $2.27 | $2.52 | $2.27 | 203.20K |
| 2026-07-24 | $2.19 | +1.86% | $2.16 | $2.20 | $2.11 | 8.40K |
| 2026-07-23 | $2.15 | -1.38% | $2.17 | $2.23 | $2.13 | 13.90K |
| 2026-07-22 | $2.18 | +0.46% | $2.19 | $2.22 | $2.18 | 13.70K |
| 2026-07-21 | $2.17 | +0.46% | $2.18 | $2.23 | $2.16 | 17.50K |
| 2026-07-20 | $2.16 | -4.42% | $2.22 | $2.24 | $2.16 | 17.00K |
| 2026-07-17 | $2.26 | -2.59% | $2.32 | $2.32 | $2.21 | 16.80K |
| 2026-07-16 | $2.32 | -3.33% | $2.36 | $2.38 | $2.30 | 18.10K |
| 2026-07-15 | $2.40 | +1.27% | $2.43 | $2.46 | $2.38 | 4.90K |
| 2026-07-14 | $2.37 | -3.27% | $2.44 | $2.45 | $2.37 | 23.20K |
| 2026-07-13 | $2.45 | -2.39% | $2.48 | $2.52 | $2.45 | 10.30K |
| 2026-07-10 | $2.51 | -0.40% | $2.50 | $2.54 | $2.47 | 10.90K |
| 2026-07-09 | $2.52 | +1.61% | $2.50 | $2.66 | $2.45 | 53.10K |
| 2026-07-08 | $2.48 | -3.12% | $2.56 | $2.59 | $2.47 | 13.10K |
| 2026-07-07 | $2.56 | -1.92% | $2.65 | $2.69 | $2.56 | 17.20K |
| 2026-07-06 | $2.61 | -2.97% | $2.70 | $2.71 | $2.60 | 17.70K |
| 2026-07-02 | $2.69 | +3.46% | $2.60 | $2.71 | $2.60 | 13.40K |
| 2026-07-01 | $2.60 | -1.14% | $2.63 | $2.68 | $2.60 | 6.30K |
| 2026-06-30 | $2.63 | +0.77% | $2.70 | $2.70 | $2.63 | 13.70K |
| 2026-06-29 | $2.61 | +0.38% | $2.61 | $2.69 | $2.60 | 10.20K |
| 2026-06-26 | $2.60 | +0.78% | $2.65 | $2.65 | $2.58 | 3.00K |
| 2026-06-25 | $2.58 | -2.27% | $2.63 | $2.64 | $2.58 | 6.10K |
| 2026-06-24 | $2.64 | +2.33% | $2.61 | $2.74 | $2.61 | 16.90K |
| 2026-06-23 | $2.58 | -1.53% | $2.67 | $2.73 | $2.57 | 13.70K |
| 2026-06-22 | $2.62 | +1.16% | $2.65 | $2.73 | $2.62 | 17.40K |
| 2026-06-18 | $2.59 | -0.77% | $2.61 | $2.74 | $2.59 | 13.40K |
| 2026-06-17 | $2.61 | -1.14% | $2.68 | $2.72 | $2.56 | 39.90K |
| 2026-06-16 | $2.64 | -0.38% | $2.67 | $2.74 | $2.64 | 32.80K |
| 2026-06-15 | $2.65 | +0.38% | $2.64 | $2.72 | $2.64 | 30.20K |
| 2026-06-12 | $2.64 | +0.38% | $2.77 | $2.77 | $2.63 | 11.90K |
| 2026-06-11 | $2.63 | -0.38% | $2.69 | $2.75 | $2.63 | 10.10K |
| 2026-06-10 | $2.64 | -1.49% | $2.68 | $2.71 | $2.63 | 19.60K |
| 2026-06-09 | $2.68 | +1.52% | $2.72 | $2.75 | $2.65 | 10.80K |
| 2026-06-08 | $2.64 | +1.54% | $2.62 | $2.70 | $2.62 | 7.40K |
| 2026-06-05 | $2.60 | -0.76% | $2.58 | $2.75 | $2.58 | 9.30K |
| 2026-06-04 | $2.62 | +1.55% | $2.58 | $2.72 | $2.56 | 22.90K |
| 2026-06-03 | $2.58 | +0.39% | $2.58 | $2.59 | $2.55 | 5.00K |
| 2026-06-02 | $2.57 | 0.00% | $2.56 | $2.62 | $2.56 | 37.90K |
| 2026-06-01 | $2.57 | -0.39% | $2.61 | $2.61 | $2.56 | 11.90K |
| 2026-05-29 | $2.58 | -1.15% | $2.61 | $2.67 | $2.56 | 9.90K |
| 2026-05-28 | $2.61 | -1.14% | $2.60 | $2.69 | $2.60 | 11.40K |
| 2026-05-27 | $2.64 | 0.00% | $2.70 | $2.70 | $2.62 | 11.90K |
| 2026-05-26 | $2.64 | +1.15% | $2.70 | $2.72 | $2.64 | 7.40K |