La bourse est fermée

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

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,9307+0,0507 (+2,70 %)
À la clôture : 04:00PM EDT
1,8800 -0,05 (-2,63 %)
Échanges après Bourse : 04:00PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,89001,96001,89001,93001,93002 900
09 mai 20241,88001,88001,86001,87001,87001 500
08 mai 20241,86001,91001,86001,86001,86004 600
07 mai 20241,85001,89001,85001,89001,89006 600
06 mai 20241,89001,91001,88001,88001,88003 700
03 mai 20241,90001,90001,87001,89001,89003 200
02 mai 20241,92001,92001,89001,89001,89001 400
01 mai 20241,88001,88001,83001,88001,88004 000
30 avr. 20241,97001,97001,86001,89001,890015 100
29 avr. 20241,92001,97001,91001,97001,97006 000
26 avr. 20241,97002,00001,94001,94001,94001 500
25 avr. 20241,98002,01001,92001,96001,96007 700
24 avr. 20242,00002,00001,96001,97001,97004 400
23 avr. 20242,00002,01001,99001,99001,9900700
22 avr. 20242,02002,02001,95001,95001,95006 600
19 avr. 20241,96002,00001,96002,00002,00003 400
18 avr. 20241,97001,97001,97001,97001,9700300
17 avr. 20242,00002,01001,97001,97001,97002 300
16 avr. 20241,97002,00001,97001,99001,99002 500
15 avr. 20242,02002,02001,99001,99001,99001 400
12 avr. 20242,04002,04001,98001,98001,98004 800
11 avr. 20242,02002,07002,00002,00002,000012 200
10 avr. 20242,04002,16002,03002,09002,090013 100
09 avr. 20242,09002,21002,02002,09002,090069 100
08 avr. 20242,05002,09002,03002,09002,090033 000
05 avr. 20241,99002,01001,99002,01002,01001 000
04 avr. 20242,06002,06002,00002,05002,05007 700
03 avr. 20242,09002,09002,05002,06002,06001 900
02 avr. 20242,03002,09002,03002,09002,09001 600
01 avr. 20242,01002,08002,01002,06002,06003 200
28 mars 20242,03002,10002,03002,10002,1000600
27 mars 20242,06002,09002,02002,09002,09003 800
26 mars 20241,98002,06001,96002,06002,06004 300
25 mars 20242,05002,08001,96002,00002,000020 000
22 mars 20242,05002,09002,04002,09002,09005 400
21 mars 20242,01002,09002,00002,09002,090012 100
20 mars 20242,16002,20002,00002,05002,050030 400
19 mars 20242,19002,19002,02002,13002,130030 800
18 mars 20242,13002,25002,04002,14002,140039 600
15 mars 20242,33002,37002,03002,06002,060083 100
14 mars 20241,99002,36001,95002,25002,2500197 700
13 mars 20241,95002,06001,85002,02002,020027 000
12 mars 20241,92001,95001,88001,88001,88004 100
11 mars 20241,92001,93001,91001,93001,93002 000
08 mars 20241,93001,95001,90001,90001,90008 100
07 mars 20241,95001,95001,89001,92001,92008 100
06 mars 20241,91002,00001,91002,00002,00001 100
05 mars 20241,94001,95001,94001,95001,95001 400
04 mars 20241,99002,00001,90001,99001,99003 500
01 mars 20241,92002,05001,92001,98001,98005 500
29 févr. 20241,97001,97001,97001,97001,97001 400
28 févr. 20242,03002,04001,95001,96001,960024 100
27 févr. 20242,06002,13002,05002,05002,05005 900
26 févr. 20242,15002,19002,13002,13002,13001 500
23 févr. 20242,07002,09002,06002,08002,08001 800
22 févr. 20242,08002,11002,08002,08002,08004 700
21 févr. 20242,10002,10002,10002,10002,1000300
20 févr. 20242,06002,18002,06002,13002,13002 600
16 févr. 20242,10002,15002,10002,11002,11009 000
15 févr. 20242,11002,11002,02002,08002,08001 000
14 févr. 20242,03002,09002,03002,07002,07001 800
13 févr. 20242,01002,10001,94002,07002,070030 200
12 févr. 20242,00002,04001,95001,95001,950011 200
09 févr. 20242,13002,20001,90001,97001,970088 200
08 févr. 20242,12002,12002,12002,12002,1200500
07 févr. 20242,05002,12002,05002,12002,12002 900
06 févr. 20242,05002,05002,05002,05002,0500600
05 févr. 20242,18002,18002,05002,05002,05004 900
02 févr. 20242,13002,13002,13002,13002,1300200
01 févr. 20242,11002,11002,11002,11002,1100200
31 janv. 20242,14002,14002,05002,05002,05001 000
30 janv. 20242,12002,12002,11002,11002,11001 500
29 janv. 20242,04002,09002,04002,04002,0400800
26 janv. 20242,09002,10002,03002,04002,04006 800
25 janv. 20242,06002,12002,06002,12002,12003 300
24 janv. 20242,02002,05002,02002,03002,03002 300
23 janv. 20242,05002,13002,02002,04002,04003 300
22 janv. 20242,05002,07002,03002,07002,07006 100
19 janv. 20242,05002,05002,04002,04002,04003 200
18 janv. 20242,05002,05002,03002,05002,05003 000
17 janv. 20242,10002,10002,02002,02002,02002 100
16 janv. 20242,09002,09002,05002,05002,05001 300
12 janv. 20242,08002,09002,01002,09002,090065 100
11 janv. 20242,03002,09002,03002,07002,07001 300
10 janv. 20242,09002,09002,06002,06002,06002 500
09 janv. 20242,05002,09002,05002,09002,0900400
08 janv. 20242,12002,12002,07002,10002,1000900
05 janv. 20242,10002,12002,06002,06002,06008 600
04 janv. 20242,13002,13002,13002,13002,1300200
03 janv. 20242,14002,14002,14002,14002,1400700
02 janv. 20242,07002,20002,05002,15002,15005 400
29 déc. 20232,14002,15002,07002,07002,07004 800
28 déc. 20232,10002,15002,10002,10002,10001 900
27 déc. 20232,17002,18002,10002,15002,15003 500
26 déc. 20232,08002,20002,08002,12002,12007 900
22 déc. 20232,15002,15002,09002,12002,12004 900
21 déc. 20232,05002,19002,05002,08002,08001 200
20 déc. 20232,06002,20002,04002,10002,10004 500
19 déc. 20232,02002,14002,02002,03002,03003 500
18 déc. 20232,00002,12002,00002,03002,03006 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...