Italia markets close in 6 hours 5 minutes

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

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9500-0,0400 (-2,01%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20242,02002,02001,95001,95001,95006.600
19 apr 20241,96002,00001,96002,00002,00003.400
18 apr 20241,97001,97001,97001,97001,9700300
17 apr 20242,00002,01001,97001,97001,97002.300
16 apr 20241,97002,00001,97001,99001,99002.500
15 apr 20242,02002,02001,99001,99001,99001.400
12 apr 20242,04002,04001,98001,98001,98004.800
11 apr 20242,02002,07002,00002,00002,000012.200
10 apr 20242,04002,16002,03002,09002,090013.100
09 apr 20242,09002,21002,02002,09002,090069.100
08 apr 20242,05002,09002,03002,09002,090033.000
05 apr 20241,99002,01001,99002,01002,01001.000
04 apr 20242,06002,06002,00002,05002,05007.700
03 apr 20242,09002,09002,05002,06002,06001.900
02 apr 20242,03002,09002,03002,09002,09001.600
01 apr 20242,01002,08002,01002,06002,06003.200
28 mar 20242,03002,10002,03002,10002,1000600
27 mar 20242,06002,09002,02002,09002,09003.800
26 mar 20241,98002,06001,96002,06002,06004.300
25 mar 20242,05002,08001,96002,00002,000020.000
22 mar 20242,05002,09002,04002,09002,09005.400
21 mar 20242,01002,09002,00002,09002,090012.100
20 mar 20242,16002,20002,00002,05002,050030.400
19 mar 20242,19002,19002,02002,13002,130030.800
18 mar 20242,13002,25002,04002,14002,140039.600
15 mar 20242,33002,37002,03002,06002,060083.100
14 mar 20241,99002,36001,95002,25002,2500197.700
13 mar 20241,95002,06001,85002,02002,020027.000
12 mar 20241,92001,95001,88001,88001,88004.100
11 mar 20241,92001,93001,91001,93001,93002.000
08 mar 20241,93001,95001,90001,90001,90008.100
07 mar 20241,95001,95001,89001,92001,92008.100
06 mar 20241,91002,00001,91002,00002,00001.100
05 mar 20241,94001,95001,94001,95001,95001.400
04 mar 20241,99002,00001,90001,99001,99003.500
01 mar 20241,92002,05001,92001,98001,98005.500
29 feb 20241,97001,97001,97001,97001,97001.400
28 feb 20242,03002,04001,95001,96001,960024.100
27 feb 20242,06002,13002,05002,05002,05005.900
26 feb 20242,15002,19002,13002,13002,13001.500
23 feb 20242,07002,09002,06002,08002,08001.800
22 feb 20242,08002,11002,08002,08002,08004.700
21 feb 20242,10002,10002,10002,10002,1000300
20 feb 20242,06002,18002,06002,13002,13002.600
16 feb 20242,10002,15002,10002,11002,11009.000
15 feb 20242,11002,11002,02002,08002,08001.000
14 feb 20242,03002,09002,03002,07002,07001.800
13 feb 20242,01002,10001,94002,07002,070030.200
12 feb 20242,00002,04001,95001,95001,950011.200
09 feb 20242,13002,20001,90001,97001,970088.200
08 feb 20242,12002,12002,12002,12002,1200500
07 feb 20242,05002,12002,05002,12002,12002.900
06 feb 20242,05002,05002,05002,05002,0500600
05 feb 20242,18002,18002,05002,05002,05004.900
02 feb 20242,13002,13002,13002,13002,1300200
01 feb 20242,11002,11002,11002,11002,1100200
31 gen 20242,14002,14002,05002,05002,05001.000
30 gen 20242,12002,12002,11002,11002,11001.500
29 gen 20242,04002,09002,04002,04002,0400800
26 gen 20242,09002,10002,03002,04002,04006.800
25 gen 20242,06002,12002,06002,12002,12003.300
24 gen 20242,02002,05002,02002,03002,03002.300
23 gen 20242,05002,13002,02002,04002,04003.300
22 gen 20242,05002,07002,03002,07002,07006.100
19 gen 20242,05002,05002,04002,04002,04003.200
18 gen 20242,05002,05002,03002,05002,05003.000
17 gen 20242,10002,10002,02002,02002,02002.100
16 gen 20242,09002,09002,05002,05002,05001.300
12 gen 20242,08002,09002,01002,09002,090065.100
11 gen 20242,03002,09002,03002,07002,07001.300
10 gen 20242,09002,09002,06002,06002,06002.500
09 gen 20242,05002,09002,05002,09002,0900400
08 gen 20242,12002,12002,07002,10002,1000900
05 gen 20242,10002,12002,06002,06002,06008.600
04 gen 20242,13002,13002,13002,13002,1300200
03 gen 20242,14002,14002,14002,14002,1400700
02 gen 20242,07002,20002,05002,15002,15005.400
29 dic 20232,14002,15002,07002,07002,07004.800
28 dic 20232,10002,15002,10002,10002,10001.900
27 dic 20232,17002,18002,10002,15002,15003.500
26 dic 20232,08002,20002,08002,12002,12007.900
22 dic 20232,15002,15002,09002,12002,12004.900
21 dic 20232,05002,19002,05002,08002,08001.200
20 dic 20232,06002,20002,04002,10002,10004.500
19 dic 20232,02002,14002,02002,03002,03003.500
18 dic 20232,00002,12002,00002,03002,03006.900
15 dic 20232,07002,15002,00002,04002,040019.800
14 dic 20232,03002,17002,01002,10002,100010.600
13 dic 20231,98002,10001,98002,01002,01001.000
12 dic 20232,00002,01002,00002,00002,00001.400
11 dic 20232,01002,04002,00002,01002,01004.600
08 dic 20232,00002,00002,00002,00002,0000-
07 dic 20232,01002,06002,00002,00002,00002.400
06 dic 20232,02002,02002,02002,02002,0200300
05 dic 20232,14002,14002,01002,01002,01009.000
04 dic 20232,01002,03002,01002,03002,0300400
01 dic 20232,01002,06002,01002,01002,01003.100
30 nov 20232,06002,08002,06002,06002,06001.900
29 nov 20232,01002,18002,01002,05002,050030.700
28 nov 20232,00002,00002,00002,00002,00002.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...