Art's-Way Manufacturing Co., Inc. (ARTW)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 2,202 |
| 06 may 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 3,700 |
| 03 may 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 3,200 |
| 02 may 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 1,400 |
| 01 may 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 4,000 |
| 30 abr 2024 | 1.9700 | 1.9700 | 1.8600 | 1.8900 | 1.8900 | 15,100 |
| 29 abr 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 6,000 |
| 26 abr 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 1,500 |
| 25 abr 2024 | 1.9800 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 7,700 |
| 24 abr 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 4,400 |
| 23 abr 2024 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 700 |
| 22 abr 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 6,600 |
| 19 abr 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 3,400 |
| 18 abr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 300 |
| 17 abr 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 2,300 |
| 16 abr 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 2,500 |
| 15 abr 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 1,400 |
| 12 abr 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 4,800 |
| 11 abr 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 12,200 |
| 10 abr 2024 | 2.0400 | 2.1600 | 2.0300 | 2.0900 | 2.0900 | 13,100 |
| 09 abr 2024 | 2.0900 | 2.2100 | 2.0200 | 2.0900 | 2.0900 | 69,100 |
| 08 abr 2024 | 2.0500 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 33,000 |
| 05 abr 2024 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 1,000 |
| 04 abr 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 7,700 |
| 03 abr 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 1,900 |
| 02 abr 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 1,600 |
| 01 abr 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 3,200 |
| 28 mar 2024 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 600 |
| 27 mar 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 3,800 |
| 26 mar 2024 | 1.9800 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 4,300 |
| 25 mar 2024 | 2.0500 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 20,000 |
| 22 mar 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 5,400 |
| 21 mar 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 12,100 |
| 20 mar 2024 | 2.1600 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 30,400 |
| 19 mar 2024 | 2.1900 | 2.1900 | 2.0200 | 2.1300 | 2.1300 | 30,800 |
| 18 mar 2024 | 2.1300 | 2.2500 | 2.0400 | 2.1400 | 2.1400 | 39,600 |
| 15 mar 2024 | 2.3300 | 2.3700 | 2.0300 | 2.0600 | 2.0600 | 83,100 |
| 14 mar 2024 | 1.9900 | 2.3600 | 1.9500 | 2.2500 | 2.2500 | 197,700 |
| 13 mar 2024 | 1.9500 | 2.0600 | 1.8500 | 2.0200 | 2.0200 | 27,000 |
| 12 mar 2024 | 1.9200 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 4,100 |
| 11 mar 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 2,000 |
| 08 mar 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 8,100 |
| 07 mar 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 8,100 |
| 06 mar 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 1,100 |
| 05 mar 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 1,400 |
| 04 mar 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 3,500 |
| 01 mar 2024 | 1.9200 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 5,500 |
| 29 feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,400 |
| 28 feb 2024 | 2.0300 | 2.0400 | 1.9500 | 1.9600 | 1.9600 | 24,100 |
| 27 feb 2024 | 2.0600 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 5,900 |
| 26 feb 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 1,500 |
| 23 feb 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 1,800 |
| 22 feb 2024 | 2.0800 | 2.1100 | 2.0800 | 2.0800 | 2.0800 | 4,700 |
| 21 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 300 |
| 20 feb 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 2,600 |
| 16 feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 9,000 |
| 15 feb 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 1,000 |
| 14 feb 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 1,800 |
| 13 feb 2024 | 2.0100 | 2.1000 | 1.9400 | 2.0700 | 2.0700 | 30,200 |
| 12 feb 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 11,200 |
| 09 feb 2024 | 2.1300 | 2.2000 | 1.9000 | 1.9700 | 1.9700 | 88,200 |
| 08 feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 500 |
| 07 feb 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 2,900 |
| 06 feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 600 |
| 05 feb 2024 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 4,900 |
| 02 feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 200 |
| 01 feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 200 |
| 31 ene 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
| 30 ene 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 1,500 |
| 29 ene 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 800 |
| 26 ene 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 6,800 |
| 25 ene 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 3,300 |
| 24 ene 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 2,300 |
| 23 ene 2024 | 2.0500 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 3,300 |
| 22 ene 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 6,100 |
| 19 ene 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 3,200 |
| 18 ene 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 3,000 |
| 17 ene 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 2,100 |
| 16 ene 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 1,300 |
| 12 ene 2024 | 2.0800 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 65,100 |
| 11 ene 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 1,300 |
| 10 ene 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 2,500 |
| 09 ene 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 400 |
| 08 ene 2024 | 2.1200 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 900 |
| 05 ene 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 8,600 |
| 04 ene 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 200 |
| 03 ene 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 700 |
| 02 ene 2024 | 2.0700 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 5,400 |
| 29 dic 2023 | 2.1400 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 4,800 |
| 28 dic 2023 | 2.1000 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 1,900 |
| 27 dic 2023 | 2.1700 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 3,500 |
| 26 dic 2023 | 2.0800 | 2.2000 | 2.0800 | 2.1200 | 2.1200 | 7,900 |
| 22 dic 2023 | 2.1500 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 4,900 |
| 21 dic 2023 | 2.0500 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 1,200 |
| 20 dic 2023 | 2.0600 | 2.2000 | 2.0400 | 2.1000 | 2.1000 | 4,500 |
| 19 dic 2023 | 2.0200 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 3,500 |
| 18 dic 2023 | 2.0000 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 6,900 |
| 15 dic 2023 | 2.0700 | 2.1500 | 2.0000 | 2.0400 | 2.0400 | 19,800 |
| 14 dic 2023 | 2.0300 | 2.1700 | 2.0100 | 2.1000 | 2.1000 | 10,600 |
| 13 dic 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 1,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.