Artesian Res Cp A (NQ: ARTNA )

39.27 USD +0.26 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.98 37.98 37.06 37.27 6,800 +0.07(+0.19%)
Mar 28, 2019 37.50 37.57 37.08 37.20 8,024 -0.18(-0.48%)
Mar 27, 2019 37.62 37.89 37.11 37.38 7,559 -0.42(-1.11%)
Mar 26, 2019 37.89 38.20 37.46 37.80 8,090 +0.10(+0.27%)
Mar 25, 2019 37.90 37.90 36.81 37.70 10,625 -0.17(-0.45%)
Mar 22, 2019 38.97 39.20 37.87 37.87 18,800 -1.08(-2.77%)
Mar 21, 2019 38.98 39.39 38.60 38.95 8,997 -0.11(-0.28%)
Mar 20, 2019 38.78 39.41 37.98 39.06 23,778 +0.29(+0.75%)
Mar 19, 2019 38.80 39.65 38.63 38.77 6,478 -0.01(-0.03%)
Mar 18, 2019 40.26 40.40 38.69 38.78 14,248 -1.50(-3.72%)
Mar 15, 2019 40.03 40.30 39.74 40.28 38,700 +0.28(+0.70%)
Mar 14, 2019 39.66 40.15 39.50 40.00 8,928 +0.10(+0.25%)
Mar 13, 2019 39.65 40.08 39.23 39.90 10,210 +0.36(+0.91%)
Mar 12, 2019 39.42 39.65 39.29 39.54 12,792 +0.10(+0.25%)
Mar 11, 2019 39.09 39.69 38.23 39.44 7,150 +0.98(+2.55%)
Mar 08, 2019 38.50 39.73 37.98 38.46 8,200 -0.04(-0.10%)
Mar 07, 2019 38.60 38.85 38.30 38.50 8,156 +0.02(+0.05%)
Mar 06, 2019 38.98 39.46 38.46 38.48 16,844 -0.52(-1.33%)
Mar 05, 2019 39.03 39.31 38.89 39.00 6,328 -0.01(-0.03%)
Mar 04, 2019 39.26 39.30 38.84 39.01 3,663 -0.27(-0.69%)
Mar 01, 2019 38.72 39.48 38.72 39.28 5,700 +0.04(+0.10%)
Feb 28, 2019 39.23 39.43 38.92 39.24 7,602 +0.09(+0.23%)
Feb 27, 2019 38.83 39.88 38.83 39.15 8,983 +0.17(+0.44%)
Feb 26, 2019 39.04 39.28 38.28 38.98 12,163 -0.02(-0.05%)
Feb 25, 2019 40.03 40.13 39.00 39.00 11,495 -1.18(-2.94%)
Feb 22, 2019 39.83 40.87 39.05 40.18 9,300 +0.36(+0.90%)
Feb 21, 2019 39.52 39.82 38.68 39.82 7,784 +0.51(+1.30%)
Feb 20, 2019 39.05 40.97 39.05 39.31 32,849 +0.25(+0.64%)
Feb 19, 2019 38.42 39.06 37.94 39.06 16,422 +0.24(+0.62%)
Feb 15, 2019 38.01 38.82 38.01 38.82 20,900 +0.91(+2.40%)
Feb 14, 2019 37.77 38.06 37.58 37.91 9,142 +0.27(+0.72%)
Feb 13, 2019 37.22 37.83 37.15 37.64 18,194 +0.68(+1.84%)
Feb 12, 2019 36.92 38.08 36.92 36.96 20,726 +0.03(+0.08%)
Feb 11, 2019 37.94 38.06 36.85 36.93 11,495 -1.23(-3.22%)
Feb 08, 2019 36.06 38.22 36.06 38.16 29,800 +1.84(+5.07%)
Feb 07, 2019 35.43 36.57 35.43 36.32 5,700 +0.13(+0.36%)
Feb 06, 2019 36.07 36.25 36.00 36.19 5,967 +0.13(+0.36%)
Feb 05, 2019 35.71 36.40 35.71 36.06 19,445 +0.44(+1.24%)
Feb 04, 2019 35.35 35.68 35.35 35.62 6,563 -0.08(-0.22%)
Feb 01, 2019 35.43 35.74 35.00 35.70 8,700 +0.31(+0.88%)
Jan 31, 2019 34.36 35.57 34.36 35.39 8,883 +0.85(+2.46%)
Jan 30, 2019 34.26 34.63 34.26 34.54 9,863 +0.13(+0.38%)
Jan 29, 2019 34.58 34.80 34.27 34.41 12,823 -0.25(-0.72%)
Jan 28, 2019 34.99 35.00 34.59 34.66 16,873 -0.37(-1.06%)
Jan 25, 2019 35.70 35.83 34.91 35.03 9,000 -0.71(-1.99%)
Jan 24, 2019 35.64 35.90 35.15 35.74 6,698 +0.23(+0.65%)
Jan 23, 2019 34.19 35.52 34.19 35.51 14,884 +1.41(+4.13%)
Jan 22, 2019 34.61 35.12 33.91 34.10 14,033 -0.60(-1.73%)
Jan 18, 2019 34.13 34.88 34.13 34.70 13,900 +0.53(+1.55%)
Jan 17, 2019 34.26 35.03 34.16 34.17 11,612 -0.14(-0.41%)
Jan 16, 2019 34.79 35.11 34.31 34.31 7,449 -0.47(-1.35%)
Jan 15, 2019 33.94 34.83 33.75 34.78 8,780 +1.08(+3.20%)
Jan 14, 2019 34.25 34.25 33.70 33.70 9,336 -0.47(-1.38%)
Jan 11, 2019 34.11 34.17 33.72 34.17 13,000 +0.09(+0.26%)
Jan 10, 2019 33.45 34.10 33.45 34.08 6,825 +0.41(+1.22%)
Jan 09, 2019 33.58 33.95 33.48 33.67 8,616 -0.05(-0.15%)
Jan 08, 2019 34.01 34.06 33.53 33.72 9,928 +0.01(+0.03%)
Jan 07, 2019 34.19 34.54 33.45 33.71 9,059 -0.47(-1.38%)
Jan 04, 2019 34.38 35.08 33.96 34.18 13,300 +0.09(+0.26%)
Jan 03, 2019 34.35 35.28 33.94 34.09 14,433 -0.41(-1.19%)
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.