Artesian Res Cp A (NQ: ARTNA )

60.42 -1.48 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.55 35.55 35.08 35.14 44,688 -0.06(-0.16%)
Jun 29, 2021 35.83 36.12 35.17 35.20 22,470 -0.25(-0.70%)
Jun 28, 2021 35.16 35.80 35.03 35.45 30,699 +0.43(+1.23%)
Jun 25, 2021 34.82 35.65 34.65 35.02 522,524 +0.17(+0.49%)
Jun 24, 2021 34.98 35.44 34.46 34.85 59,951 -0.16(-0.46%)
Jun 23, 2021 35.55 35.55 34.31 35.01 85,487 -0.14(-0.41%)
Jun 22, 2021 35.88 35.88 34.44 35.15 82,164 -0.18(-0.51%)
Jun 21, 2021 35.95 35.95 35.17 35.34 80,818 +0.80(+2.32%)
Jun 18, 2021 37.27 37.33 34.53 34.53 163,277 -2.70(-7.26%)
Jun 17, 2021 38.41 38.63 36.89 37.24 34,772 -1.39(-3.59%)
Jun 16, 2021 39.17 39.46 38.56 38.62 10,884 -0.53(-1.34%)
Jun 15, 2021 39.37 39.37 38.93 39.15 16,631 -0.18(-0.46%)
Jun 14, 2021 39.23 39.64 39.16 39.33 9,732 -0.21(-0.53%)
Jun 11, 2021 39.42 39.71 39.38 39.54 5,942 +0.02(+0.05%)
Jun 10, 2021 39.78 39.95 39.25 39.52 16,801 -0.14(-0.36%)
Jun 09, 2021 39.68 40.14 39.62 39.66 13,609 +0.06(+0.14%)
Jun 08, 2021 39.44 39.61 39.34 39.61 8,109 +0.21(+0.53%)
Jun 07, 2021 39.14 39.55 38.73 39.40 13,903 +0.27(+0.68%)
Jun 04, 2021 39.12 39.32 39.09 39.13 15,963 -0.09(-0.22%)
Jun 03, 2021 39.16 39.31 39.00 39.22 10,467 +0.22(+0.56%)
Jun 02, 2021 38.72 39.01 38.71 39.00 12,434 +0.48(+1.24%)
Jun 01, 2021 39.19 39.19 38.49 38.52 17,964 -0.90(-2.28%)
May 28, 2021 40.09 40.09 39.42 39.42 4,380 -0.17(-0.43%)
May 27, 2021 39.90 39.90 39.40 39.59 6,050 -0.01(-0.02%)
May 26, 2021 38.80 40.24 38.71 39.60 15,097 +1.07(+2.78%)
May 25, 2021 38.94 39.05 38.53 38.53 7,218 -0.63(-1.61%)
May 24, 2021 38.59 39.20 38.59 39.16 7,480 +0.31(+0.79%)
May 21, 2021 39.16 39.16 38.29 38.85 10,237 -0.01(-0.02%)
May 20, 2021 38.50 38.94 38.39 38.86 13,196 +0.73(+1.90%)
May 19, 2021 37.79 38.44 37.48 38.14 14,907 +0.54(+1.42%)
May 18, 2021 38.41 38.70 37.60 37.60 9,887 -0.89(-2.31%)
May 17, 2021 37.88 38.64 37.75 38.49 13,359 +0.74(+1.95%)
May 14, 2021 37.86 38.35 37.56 37.75 13,754 -0.11(-0.30%)
May 13, 2021 37.04 38.04 37.04 37.87 12,635 +0.96(+2.59%)
May 12, 2021 37.47 37.65 36.87 36.91 11,845 -0.54(-1.45%)
May 11, 2021 37.90 38.16 37.41 37.46 11,045 -0.46(-1.21%)
May 10, 2021 38.58 38.71 37.61 37.92 19,094 -0.62(-1.61%)
May 07, 2021 38.96 39.33 38.54 38.54 12,720 -0.63(-1.61%)
May 06, 2021 38.35 39.30 38.23 39.17 19,526 +0.64(+1.66%)
May 05, 2021 37.70 38.73 37.53 38.53 19,275 +0.44(+1.15%)
May 04, 2021 38.93 38.93 38.07 38.09 8,943 -0.73(-1.88%)
May 03, 2021 38.36 39.11 38.22 38.82 14,011 +0.41(+1.06%)
Apr 30, 2021 37.50 38.45 37.39 38.41 22,851 +0.98(+2.61%)
Apr 29, 2021 37.51 37.79 37.43 37.43 14,430 -0.02(-0.05%)
Apr 28, 2021 37.44 37.70 37.06 37.45 9,853 +0.00(+0.00%)
Apr 27, 2021 37.80 37.99 37.06 37.45 36,560 -0.30(-0.80%)
Apr 26, 2021 38.34 38.64 37.76 37.76 14,547 -0.56(-1.46%)
Apr 23, 2021 38.17 38.65 38.02 38.32 12,531 +0.44(+1.15%)
Apr 22, 2021 38.31 38.67 37.88 37.88 23,012 -0.34(-0.89%)
Apr 21, 2021 38.40 38.65 38.22 38.22 16,114 -0.48(-1.25%)
Apr 20, 2021 38.35 38.73 38.28 38.71 27,370 +0.06(+0.15%)
Apr 19, 2021 39.06 39.06 38.33 38.65 22,691 -0.70(-1.79%)
Apr 16, 2021 39.70 39.88 38.96 39.35 34,013 -0.07(-0.17%)
Apr 15, 2021 38.51 39.42 38.48 39.42 16,567 +1.17(+3.05%)
Apr 14, 2021 38.05 38.40 38.05 38.25 8,817 +0.03(+0.07%)
Apr 13, 2021 38.40 38.65 37.99 38.22 14,729 +0.03(+0.07%)
Apr 12, 2021 37.71 38.53 37.71 38.19 16,996 +0.21(+0.55%)
Apr 09, 2021 38.42 38.42 37.73 37.99 11,372 -0.17(-0.45%)
Apr 08, 2021 38.24 38.70 37.99 38.16 9,885 +0.28(+0.73%)
Apr 07, 2021 38.53 38.53 37.60 37.88 21,476 -0.68(-1.77%)
Apr 06, 2021 38.05 38.81 38.05 38.56 18,146 +0.30(+0.79%)
Apr 05, 2021 37.65 38.84 37.65 38.26 17,534 +0.56(+1.49%)
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.