Artesian Res Cp A (NQ: ARTNA )

39.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.58 33.94 33.20 33.92 28,152 +0.54(+1.62%)
Jun 29, 2016 33.27 33.54 33.15 33.38 25,631 +0.30(+0.91%)
Jun 28, 2016 33.21 33.21 32.72 33.08 40,752 +0.00(+0.00%)
Jun 27, 2016 31.44 33.22 31.35 33.08 63,855 +1.39(+4.39%)
Jun 24, 2016 30.10 31.69 29.41 31.69 92,243 +0.76(+2.46%)
Jun 23, 2016 31.26 31.36 30.61 30.93 19,189 -0.08(-0.26%)
Jun 22, 2016 30.99 31.41 30.90 31.01 31,669 -0.03(-0.10%)
Jun 21, 2016 30.65 31.33 30.60 31.04 16,224 +0.39(+1.27%)
Jun 20, 2016 30.60 30.84 30.20 30.65 27,051 +0.09(+0.29%)
Jun 17, 2016 31.29 31.35 29.86 30.56 150,050 -0.65(-2.08%)
Jun 16, 2016 30.68 31.34 29.59 31.21 37,767 +0.63(+2.06%)
Jun 15, 2016 31.02 31.31 30.32 30.58 22,371 -0.46(-1.48%)
Jun 14, 2016 30.43 31.31 29.53 31.04 33,245 +0.49(+1.60%)
Jun 13, 2016 29.82 30.73 29.71 30.55 30,026 +0.84(+2.83%)
Jun 10, 2016 29.49 30.06 29.46 29.71 29,296 +0.04(+0.13%)
Jun 09, 2016 30.14 30.31 29.63 29.67 29,493 -0.64(-2.11%)
Jun 08, 2016 29.76 30.32 29.56 30.31 26,912 +0.75(+2.54%)
Jun 07, 2016 29.37 29.88 29.13 29.56 16,525 +0.30(+1.03%)
Jun 06, 2016 28.93 29.39 28.93 29.26 16,992 +0.34(+1.18%)
Jun 03, 2016 28.75 29.02 28.66 28.92 22,148 +0.33(+1.15%)
Jun 02, 2016 28.37 28.81 28.37 28.59 22,545 +0.06(+0.21%)
Jun 01, 2016 28.03 28.58 27.82 28.53 15,754 +0.33(+1.17%)
May 31, 2016 28.76 28.76 28.02 28.20 22,254 -0.48(-1.67%)
May 27, 2016 28.58 28.68 28.68 28.68 34,800 +0.43(+1.52%)
May 26, 2016 28.50 28.74 28.01 28.25 32,002 -0.03(-0.11%)
May 25, 2016 28.90 29.31 28.06 28.28 34,329 -0.59(-2.04%)
May 24, 2016 27.42 29.14 27.42 28.87 59,980 +1.69(+6.22%)
May 23, 2016 27.44 27.73 26.95 27.18 23,527 -0.32(-1.16%)
May 20, 2016 26.84 27.51 26.61 27.50 32,770 +0.66(+2.46%)
May 19, 2016 26.35 26.94 26.13 26.84 23,554 +0.45(+1.71%)
May 18, 2016 26.26 26.94 26.06 26.39 21,909 +0.13(+0.50%)
May 17, 2016 27.59 27.59 26.02 26.26 45,092 -1.31(-4.75%)
May 16, 2016 27.39 28.57 27.39 27.57 27,289 +0.15(+0.55%)
May 13, 2016 27.41 27.86 27.37 27.42 22,293 +0.00(+0.00%)
May 12, 2016 27.85 28.59 27.37 27.42 26,773 -0.47(-1.69%)
May 11, 2016 28.47 28.47 27.83 27.89 11,229 -0.59(-2.07%)
May 10, 2016 28.60 28.72 28.28 28.48 31,175 +0.05(+0.18%)
May 09, 2016 28.51 28.55 27.28 28.43 33,483 -0.43(-1.49%)
May 06, 2016 28.59 29.01 28.12 28.86 35,334 +0.22(+0.77%)
May 05, 2016 27.67 28.82 27.67 28.64 27,197 +0.94(+3.39%)
May 04, 2016 27.26 28.00 26.81 27.70 31,073 +0.39(+1.43%)
May 03, 2016 27.00 27.45 27.00 27.31 14,896 +0.25(+0.92%)
May 02, 2016 26.94 27.16 26.71 27.06 31,428 +0.07(+0.26%)
Apr 29, 2016 26.87 27.08 26.55 26.99 34,351 +0.19(+0.71%)
Apr 28, 2016 27.19 27.60 26.75 26.80 34,760 -0.58(-2.12%)
Apr 27, 2016 27.59 27.67 27.02 27.38 23,784 -0.18(-0.65%)
Apr 26, 2016 27.47 27.69 27.07 27.56 28,351 +0.27(+0.99%)
Apr 25, 2016 27.11 27.67 26.68 27.29 22,384 +0.25(+0.92%)
Apr 22, 2016 26.54 27.43 26.54 27.04 10,715 +0.50(+1.88%)
Apr 21, 2016 28.68 28.97 26.52 26.54 71,798 -2.16(-7.53%)
Apr 20, 2016 29.45 29.45 28.70 28.70 25,589 -0.75(-2.55%)
Apr 19, 2016 29.53 29.53 28.86 29.45 24,288 +0.07(+0.24%)
Apr 18, 2016 28.88 29.57 28.76 29.38 32,911 +0.61(+2.12%)
Apr 15, 2016 27.86 28.91 27.70 28.77 18,512 +0.94(+3.38%)
Apr 14, 2016 27.67 27.87 27.18 27.83 23,081 +0.25(+0.91%)
Apr 13, 2016 27.67 27.67 27.20 27.58 27,086 +0.03(+0.11%)
Apr 12, 2016 27.30 27.77 27.16 27.55 46,750 +0.32(+1.18%)
Apr 11, 2016 27.35 27.58 27.14 27.23 27,028 -0.14(-0.51%)
Apr 08, 2016 27.52 27.60 27.17 27.37 26,286 -0.14(-0.51%)
Apr 07, 2016 27.30 27.77 27.29 27.51 31,823 +0.15(+0.55%)
Apr 06, 2016 27.18 27.56 27.10 27.36 28,696 +0.29(+1.07%)
Apr 05, 2016 27.57 27.80 26.79 27.07 25,330 -0.66(-2.38%)
Apr 04, 2016 27.50 27.87 27.16 27.73 30,134 +0.13(+0.47%)
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.