Artesian Res Cp A (NQ: ARTNA )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.16 39.18 37.65 37.72 14,200 -1.67(-4.24%)
Jan 30, 2020 38.92 39.40 38.92 39.39 4,501 +0.20(+0.51%)
Jan 29, 2020 39.14 39.20 38.99 39.19 5,302 -0.06(-0.15%)
Jan 28, 2020 39.20 39.39 39.00 39.25 9,430 +0.21(+0.54%)
Jan 27, 2020 38.94 39.28 38.94 39.04 10,707 +0.03(+0.08%)
Jan 24, 2020 39.16 39.18 38.87 39.01 10,000 -0.03(-0.08%)
Jan 23, 2020 39.08 39.28 38.81 39.04 3,937 +0.03(+0.08%)
Jan 22, 2020 38.99 39.51 38.72 39.01 8,049 -0.02(-0.05%)
Jan 21, 2020 39.18 39.60 38.46 39.03 9,821 -0.17(-0.43%)
Jan 17, 2020 38.80 39.50 38.45 39.20 15,900 +0.58(+1.50%)
Jan 16, 2020 37.39 38.73 37.34 38.62 34,781 +1.43(+3.85%)
Jan 15, 2020 37.24 37.33 37.12 37.19 16,750 +0.08(+0.22%)
Jan 14, 2020 36.68 37.31 36.68 37.11 15,055 +0.25(+0.68%)
Jan 13, 2020 36.44 36.86 36.44 36.86 46,492 +0.43(+1.18%)
Jan 10, 2020 36.27 36.63 36.26 36.43 13,900 -0.04(-0.11%)
Jan 09, 2020 36.56 36.60 36.30 36.47 7,894 -0.03(-0.08%)
Jan 08, 2020 36.57 36.84 36.29 36.50 74,692 +0.04(+0.11%)
Jan 07, 2020 36.69 36.98 36.35 36.46 31,314 -0.25(-0.68%)
Jan 06, 2020 36.50 36.88 36.43 36.71 9,473 +0.02(+0.05%)
Jan 03, 2020 36.29 36.71 36.29 36.69 10,500 -0.09(-0.24%)
Jan 02, 2020 37.16 37.20 36.55 36.78 11,537 -0.43(-1.16%)
Dec 31, 2019 37.25 37.50 37.21 37.21 10,300 +0.09(+0.24%)
Dec 30, 2019 37.32 37.39 37.12 37.12 11,327 -0.25(-0.67%)
Dec 27, 2019 37.19 37.38 37.17 37.37 9,500 +0.36(+0.97%)
Dec 26, 2019 37.20 37.24 37.01 37.01 4,385 -0.02(-0.05%)
Dec 24, 2019 37.10 37.15 37.00 37.03 3,300 -0.20(-0.54%)
Dec 23, 2019 37.21 37.57 37.00 37.23 9,573 -0.06(-0.16%)
Dec 20, 2019 37.14 37.51 37.05 37.29 31,900 +0.20(+0.54%)
Dec 19, 2019 37.64 37.69 37.02 37.09 19,652 -0.41(-1.09%)
Dec 18, 2019 37.44 37.67 37.28 37.50 3,620 +0.19(+0.51%)
Dec 17, 2019 37.38 37.52 37.07 37.31 10,004 -0.05(-0.13%)
Dec 16, 2019 37.00 37.47 36.76 37.36 7,958 +0.29(+0.78%)
Dec 13, 2019 36.72 37.07 36.52 37.07 7,300 +0.23(+0.62%)
Dec 12, 2019 37.23 37.29 36.66 36.84 12,248 -0.43(-1.15%)
Dec 11, 2019 37.40 37.71 37.05 37.27 7,974 -0.13(-0.35%)
Dec 10, 2019 37.25 37.45 37.07 37.40 9,333 +0.27(+0.73%)
Dec 09, 2019 37.83 37.83 37.04 37.13 7,801 -0.58(-1.54%)
Dec 06, 2019 37.01 37.84 37.01 37.71 16,100 +0.34(+0.91%)
Dec 05, 2019 37.67 37.67 37.04 37.37 5,305 -0.07(-0.19%)
Dec 04, 2019 37.59 37.71 37.34 37.44 6,200 +0.04(+0.11%)
Dec 03, 2019 36.88 37.44 36.84 37.40 6,457 +0.28(+0.75%)
Dec 02, 2019 37.27 37.27 36.80 37.12 8,065 -0.08(-0.22%)
Nov 29, 2019 37.32 37.59 37.20 37.20 3,800 -0.20(-0.53%)
Nov 27, 2019 37.07 37.74 37.03 37.40 7,100 +0.17(+0.46%)
Nov 26, 2019 36.84 37.36 36.84 37.23 16,669 +0.13(+0.35%)
Nov 25, 2019 36.53 37.10 36.27 37.10 12,867 +0.41(+1.12%)
Nov 22, 2019 36.65 36.69 36.00 36.69 15,200 +0.48(+1.33%)
Nov 21, 2019 37.25 37.25 36.16 36.21 6,969 -0.79(-2.14%)
Nov 20, 2019 36.59 37.43 36.59 37.00 16,796 +0.26(+0.71%)
Nov 19, 2019 36.36 36.74 36.24 36.74 9,203 +0.15(+0.41%)
Nov 18, 2019 36.48 36.64 36.21 36.59 6,420 +0.18(+0.49%)
Nov 15, 2019 36.60 36.82 36.41 36.41 14,300 +0.00(+0.00%)
Nov 14, 2019 36.92 37.32 36.41 36.41 6,495 -0.70(-1.89%)
Nov 13, 2019 36.53 37.11 36.52 37.11 9,750 +0.59(+1.62%)
Nov 12, 2019 36.65 36.84 36.45 36.52 5,966 -0.26(-0.71%)
Nov 11, 2019 37.02 37.03 36.60 36.78 9,473 -0.37(-1.00%)
Nov 08, 2019 37.22 37.28 37.00 37.15 6,500 +0.11(+0.30%)
Nov 07, 2019 37.14 37.27 36.82 37.04 8,598 -0.06(-0.16%)
Nov 06, 2019 37.16 37.38 36.71 37.10 11,939 -0.27(-0.72%)
Nov 05, 2019 37.15 37.37 36.65 37.37 9,020 +0.20(+0.54%)
Nov 04, 2019 36.92 37.17 36.61 37.17 10,087 -0.18(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.