Premium
Arts Way Manufacturing Co Inc (ARTW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 12.7272727273 | 1.65 | 1.9 | 1.6308 | 30203 | 1.76478794 | CS |
| 4 | 0.18 | 10.7142857143 | 1.68 | 1.9 | 1.6 | 41275 | 1.74128429 | CS |
| 12 | 0.2 | 12.0481927711 | 1.66 | 4.1495 | 1.47 | 241152 | 2.53149752 | CS |
| 26 | 0.44 | 30.985915493 | 1.42 | 4.1495 | 1.4 | 147964 | 2.36598425 | CS |
| 52 | -0.1 | -5.10204081633 | 1.96 | 4.1495 | 1.33 | 78352 | 2.33986273 | CS |
| 156 | -2.27 | -54.9636803874 | 4.13 | 7.7 | 1.33 | 52166 | 3.23094727 | CS |
| 260 | -0.29 | -13.488372093 | 2.15 | 7.7 | 1.33 | 52882 | 3.10736397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 1.86 | -0.01 | -0.53 | 1.89 | 1.91 | 1.78 | 63760 |
| 1739230500 | 1.87 | 0.08 | 4.47 | 1.77 | 1.9 | 1.77 | 46645 |
| 1738971300 | 1.79 | 0.08 | 4.37 | 1.72 | 1.805 | 1.67 | 33557 |
| 1738884900 | 1.715 | 0.02 | 1.18 | 1.67 | 1.72 | 1.67 | 9278 |
| 1738798500 | 1.695 | 0.04 | 2.11 | 1.69 | 1.715 | 1.6400999 | 33046 |
| 1738712100 | 1.66 | -0.02 | -1.31 | 1.65 | 1.7499 | 1.6308 | 28491 |
| 1738625700 | 1.682 | -0.02 | -1.06 | 1.6601 | 1.74 | 1.6001 | 22293 |
| 1738366500 | 1.7 | -0.02 | -1.16 | 1.72 | 1.77 | 1.6911 | 9023 |
| 1738280100 | 1.72 | 0.01 | 0.81 | 1.7 | 1.7816 | 1.6442 | 16126 |
| 1738193700 | 1.7062 | -0 | -0.22 | 1.68 | 1.74 | 1.6185 | 14398 |
| 1738107300 | 1.71 | -0.01 | -0.58 | 1.66 | 1.81 | 1.6 | 59521 |
| 1738020900 | 1.72 | -0.08 | -4.44 | 1.79 | 1.79 | 1.699 | 36205 |
| 1737761700 | 1.8 | 0.01 | 0.56 | 1.84 | 1.87 | 1.73 | 60554 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | -0.04 | -2.19 | 1.8 | 1.85 | 1.75 | 64096 |
| 1737502500 | 1.83 | 0.02 | 1.10 | 1.82 | 1.8669 | 1.8 | 70476 |
| 1737156900 | 1.81 | 0.1 | 5.85 | 1.75 | 1.83 | 1.68 | 54807 |
| 1737070500 | 1.71 | 0 | 0.00 | 1.75 | 1.76 | 1.6400999 | 25170 |
| 1736984100 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.74 | 1.6101 | 42996 |
| 1736897700 | 1.6299999 | -0.08 | -4.68 | 1.68 | 1.745 | 1.6 | 116262 |
| 1736811300 | 1.71 | -0.21 | -10.94 | 1.85 | 1.89 | 1.6672 | 292264 |
| 1736552100 | 1.92 | 0.08 | 4.35 | 2.02 | 2.21 | 1.84 | 2951446 |
| 1736379300 | 1.84 | -0.04 | -2.13 | 1.884 | 1.884 | 1.71 | 150638 |
| 1736292900 | 1.88 | -0.07 | -3.59 | 1.93 | 1.9991 | 1.85 | 97264 |
| 1736206500 | 1.95 | -0.08 | -3.94 | 2.06 | 2.2 | 1.92 | 166161 |
| 1735947300 | 2.0299999 | -0.21 | -9.38 | 2.16 | 2.16 | 1.85 | 299453 |
| 1735860900 | 2.24 | 0.07 | 3.23 | 2.21 | 2.44 | 1.8 | 559071 |
| 1735688100 | 2.17 | -1.43 | -39.72 | 3.16 | 3.4 | 2.11 | 1286565 |
| 1735601700 | 3.6 | 1.16 | 47.54 | 3.3 | 4.1495 | 2.9 | 4297184 |
| 1735342500 | 2.44 | 0.45 | 22.61 | 2.1 | 2.55 | 2.05 | 875145 |
| 1735256100 | 1.99 | 0.47 | 30.92 | 1.51 | 2.24 | 1.481 | 980018 |
| 1735077840 | 1.52 | 0 | 0.00 | 1.52 | 1.59 | 1.49 | 34408 |
| 1734996900 | 1.52 | -0.04 | -2.56 | 1.57 | 1.57 | 1.47 | 21546 |
| 1734737700 | 1.56 | 0.05 | 3.31 | 1.4878 | 1.56 | 1.4878 | 13647 |
| 1734651300 | 1.51 | -0.02 | -1.31 | 1.5149999 | 1.5419 | 1.48 | 7872 |
| 1734564900 | 1.53 | 0 | 0.00 | 1.54 | 1.5499 | 1.47 | 8017 |
| 1734478500 | 1.53 | -0.02 | -1.29 | 1.56 | 1.56 | 1.5028 | 8474 |
| 1734392100 | 1.55 | 0 | 0.00 | 1.55 | 1.5899 | 1.5137 | 21650 |
| 1734132900 | 1.55 | 0.03 | 1.97 | 1.54 | 1.58 | 1.51 | 5329 |
| 1734046500 | 1.52 | -0.07 | -4.40 | 1.59 | 1.62 | 1.49 | 26172 |
| 1733960100 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6399 | 1.57 | 11149 |
| 1733873700 | 1.58 | -0.01 | -0.32 | 1.5902 | 1.6212 | 1.56 | 13090 |
| 1733787300 | 1.585 | 0 | 0.31 | 1.6 | 1.6 | 1.56 | 16647 |
| 1733528100 | 1.5801 | -0.04 | -2.46 | 1.615 | 1.6299999 | 1.58 | 6837 |
| 1733441700 | 1.6198999 | -0.01 | -0.62 | 1.6533 | 1.68 | 1.61 | 19164 |
| 1733355300 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 9905 |
| 1733268900 | 1.6299999 | -0.01 | -0.61 | 1.6344 | 1.6399999 | 1.62 | 8916 |
| 1733182500 | 1.6399999 | -0.03 | -1.80 | 1.675 | 1.7 | 1.6399999 | 10699 |
| 1732917840 | 1.67 | 0.01 | 0.60 | 1.695 | 1.695 | 1.67 | 709 |
| 1732750500 | 1.66 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6546 | 4449 |
| 1732664100 | 1.65 | -0.02 | -1.20 | 1.67 | 1.7 | 1.62 | 11378 |
| 1732577700 | 1.67 | -0.04 | -2.28 | 1.68 | 1.76 | 1.6299999 | 5456 |
| 1732318500 | 1.709 | 0.05 | 2.95 | 1.686 | 1.755 | 1.65 | 17636 |
| 1732232100 | 1.66 | 0.01 | 0.61 | 1.69 | 1.72 | 1.65 | 7891 |
| 1732145700 | 1.65 | 0.01 | 0.61 | 1.65 | 1.6799 | 1.6001 | 16990 |
| 1732059300 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.69 | 1.62 | 16043 |
| 1731972900 | 1.69 | -0.01 | -0.59 | 1.678 | 1.71 | 1.62 | 18567 |
| 1731713700 | 1.7 | 0.05 | 3.34 | 1.65 | 1.705 | 1.59 | 27797 |
| 1731627300 | 1.645 | -0.03 | -1.73 | 1.6399999 | 1.665 | 1.62 | 4951 |
| 1731540900 | 1.6739 | 0.01 | 0.83 | 1.66 | 1.6739 | 1.62 | 12225 |
| 1731454500 | 1.6601 | 0 | 0.01 | 1.69 | 1.7 | 1.66 | 14456 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
