Artesian Res Cp A (NQ: ARTNA )

39.75 USD +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.89 40.45 39.26 39.38 26,362 -0.26(-0.66%)
Mar 30, 2021 39.63 40.90 39.13 39.64 17,434 -0.07(-0.18%)
Mar 29, 2021 39.04 39.86 38.97 39.71 27,829 +0.41(+1.04%)
Mar 26, 2021 39.22 40.02 38.56 39.30 26,000 +0.09(+0.23%)
Mar 25, 2021 39.40 39.97 38.84 39.21 12,267 +0.13(+0.33%)
Mar 24, 2021 39.22 39.85 38.86 39.08 16,841 +0.29(+0.75%)
Mar 23, 2021 38.94 40.30 38.79 38.79 31,218 -0.52(-1.32%)
Mar 22, 2021 40.51 40.97 39.11 39.31 36,915 -1.54(-3.77%)
Mar 19, 2021 40.24 40.85 39.59 40.85 140,200 +1.05(+2.64%)
Mar 18, 2021 40.29 41.32 39.80 39.80 33,505 -0.30(-0.75%)
Mar 17, 2021 41.49 41.98 40.03 40.10 35,164 -1.91(-4.55%)
Mar 16, 2021 42.17 42.29 41.15 42.01 41,813 -0.52(-1.22%)
Mar 15, 2021 42.01 42.70 41.63 42.53 24,134 +0.20(+0.47%)
Mar 12, 2021 40.30 42.40 40.30 42.33 18,500 +1.94(+4.80%)
Mar 11, 2021 40.00 40.64 39.43 40.39 22,073 +0.14(+0.35%)
Mar 10, 2021 40.00 40.64 39.61 40.25 46,082 +0.22(+0.55%)
Mar 09, 2021 39.61 40.26 39.08 40.03 28,900 +0.58(+1.47%)
Mar 08, 2021 38.50 39.97 38.50 39.45 32,337 +0.79(+2.04%)
Mar 05, 2021 37.84 38.80 37.65 38.66 19,800 +1.36(+3.65%)
Mar 04, 2021 37.77 38.64 37.30 37.30 24,457 -0.34(-0.90%)
Mar 03, 2021 37.89 37.95 37.35 37.64 19,690 +0.23(+0.61%)
Mar 02, 2021 37.33 37.69 37.00 37.41 11,910 -0.13(-0.35%)
Mar 01, 2021 37.77 37.77 37.10 37.54 8,728 +0.54(+1.46%)
Feb 26, 2021 37.68 38.05 37.00 37.00 17,500 -0.70(-1.86%)
Feb 25, 2021 39.17 39.17 37.59 37.70 22,243 -1.07(-2.76%)
Feb 24, 2021 38.58 39.14 38.00 38.77 18,459 +0.69(+1.81%)
Feb 23, 2021 39.59 39.71 38.08 38.08 21,982 +0.02(+0.05%)
Feb 22, 2021 38.28 38.31 37.76 38.06 14,399 -0.14(-0.37%)
Feb 19, 2021 37.95 38.49 37.95 38.20 11,800 +0.15(+0.39%)
Feb 18, 2021 38.70 39.00 38.00 38.05 18,297 -0.53(-1.37%)
Feb 17, 2021 38.78 38.78 38.01 38.58 10,271 +0.09(+0.23%)
Feb 16, 2021 38.83 38.99 38.19 38.49 17,576 -0.34(-0.88%)
Feb 12, 2021 39.36 39.81 38.68 38.83 22,100 -0.34(-0.87%)
Feb 11, 2021 40.17 40.17 39.01 39.17 9,597 -0.67(-1.68%)
Feb 10, 2021 40.41 40.83 39.77 39.84 27,336 -0.57(-1.41%)
Feb 09, 2021 39.47 40.96 39.47 40.41 28,088 +0.94(+2.38%)
Feb 08, 2021 39.66 40.19 39.16 39.47 29,879 -0.44(-1.10%)
Feb 05, 2021 40.57 40.57 39.51 39.91 22,300 -1.09(-2.66%)
Feb 04, 2021 40.22 41.00 40.22 41.00 18,744 +0.77(+1.91%)
Feb 03, 2021 40.66 40.80 39.94 40.23 18,653 -0.69(-1.69%)
Feb 02, 2021 40.84 41.02 40.16 40.92 25,514 +0.34(+0.84%)
Feb 01, 2021 40.66 40.78 39.83 40.58 21,713 -0.30(-0.73%)
Jan 29, 2021 39.25 41.45 39.01 40.88 50,100 +1.56(+3.97%)
Jan 28, 2021 38.73 40.00 38.56 39.32 30,805 +0.81(+2.10%)
Jan 27, 2021 37.88 38.69 37.71 38.51 35,109 +0.08(+0.21%)
Jan 26, 2021 37.89 38.60 37.89 38.43 23,798 +0.54(+1.43%)
Jan 25, 2021 38.03 38.24 37.60 37.89 28,065 -0.50(-1.30%)
Jan 22, 2021 37.56 38.55 37.50 38.39 13,700 +0.53(+1.40%)
Jan 21, 2021 38.15 38.15 37.45 37.86 7,415 -0.02(-0.05%)
Jan 20, 2021 38.19 38.55 37.63 37.88 10,823 -0.35(-0.92%)
Jan 19, 2021 38.51 38.52 37.80 38.23 16,366 -0.47(-1.21%)
Jan 15, 2021 38.57 38.95 38.10 38.70 13,100 -0.19(-0.49%)
Jan 14, 2021 38.84 39.19 38.70 38.89 13,853 +0.26(+0.67%)
Jan 13, 2021 39.10 39.18 38.35 38.63 17,388 +0.03(+0.08%)
Jan 12, 2021 38.24 38.62 37.88 38.60 14,272 +0.35(+0.92%)
Jan 11, 2021 38.25 38.28 37.60 38.25 10,788 -0.17(-0.44%)
Jan 08, 2021 38.20 38.43 37.95 38.42 12,500 +0.25(+0.65%)
Jan 07, 2021 38.29 38.29 37.61 38.17 43,249 -0.19(-0.50%)
Jan 06, 2021 37.07 39.21 36.91 38.36 27,080 +1.49(+4.04%)
Jan 05, 2021 36.98 36.98 36.68 36.87 26,763 +0.08(+0.22%)
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.