Artesian Res Cp A (NQ: ARTNA )

39.69 USD -0.06 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 39.38 40.13 39.38 39.75 23,905 +0.21(+0.53%)
Aug 02, 2021 39.14 39.58 39.07 39.54 14,151 +0.46(+1.18%)
Jul 30, 2021 39.13 39.44 39.08 39.08 9,165 -0.09(-0.23%)
Jul 29, 2021 39.01 39.39 38.84 39.17 11,895 +0.33(+0.85%)
Jul 28, 2021 38.75 38.95 38.42 38.84 10,038 -0.14(-0.36%)
Jul 27, 2021 38.61 39.16 38.61 38.98 8,049 +0.10(+0.26%)
Jul 26, 2021 38.54 39.01 38.31 38.88 50,317 +0.45(+1.17%)
Jul 23, 2021 38.14 38.56 38.00 38.43 9,147 +0.48(+1.26%)
Jul 22, 2021 38.22 38.40 37.85 37.95 15,407 -0.35(-0.91%)
Jul 21, 2021 38.69 38.90 38.27 38.30 14,254 -0.21(-0.55%)
Jul 20, 2021 38.45 39.49 38.00 38.51 27,030 +0.24(+0.63%)
Jul 19, 2021 37.85 38.50 37.76 38.27 23,518 +0.05(+0.13%)
Jul 16, 2021 37.79 38.30 37.55 38.22 12,697 +0.38(+1.00%)
Jul 15, 2021 37.15 37.89 37.00 37.84 14,937 +0.54(+1.45%)
Jul 14, 2021 37.06 37.49 37.06 37.30 13,406 +0.11(+0.30%)
Jul 13, 2021 37.19 37.32 37.03 37.19 11,461 -0.10(-0.27%)
Jul 12, 2021 37.27 37.29 36.85 37.29 14,179 +0.02(+0.05%)
Jul 09, 2021 37.54 37.95 37.02 37.27 12,265 +0.37(+1.00%)
Jul 08, 2021 37.73 37.75 36.75 36.90 18,167 -1.04(-2.74%)
Jul 07, 2021 37.48 38.30 37.44 37.94 18,874 +0.64(+1.72%)
Jul 06, 2021 38.07 38.29 37.08 37.30 33,495 -1.44(-3.72%)
Jul 02, 2021 38.03 38.99 37.69 38.74 47,311 +0.97(+2.57%)
Jul 01, 2021 37.33 37.93 36.87 37.77 85,688 +1.00(+2.72%)
Jun 30, 2021 37.20 37.20 36.70 36.77 42,712 -0.06(-0.16%)
Jun 29, 2021 37.49 37.79 36.80 36.83 21,477 -0.26(-0.70%)
Jun 28, 2021 36.79 37.46 36.65 37.09 29,342 +0.45(+1.23%)
Jun 25, 2021 36.43 37.30 36.25 36.64 499,416 +0.18(+0.49%)
Jun 24, 2021 36.60 37.08 36.05 36.46 57,300 -0.17(-0.46%)
Jun 23, 2021 37.20 37.20 35.90 36.63 81,707 -0.15(-0.41%)
Jun 22, 2021 37.54 37.54 36.03 36.78 78,531 -0.19(-0.51%)
Jun 21, 2021 37.61 37.61 36.80 36.97 77,244 +0.84(+2.32%)
Jun 18, 2021 38.99 39.05 36.13 36.13 156,057 -2.83(-7.26%)
Jun 17, 2021 40.19 40.42 38.60 38.96 33,235 -1.45(-3.59%)
Jun 16, 2021 40.98 41.29 40.34 40.41 10,403 -0.55(-1.34%)
Jun 15, 2021 41.19 41.19 40.73 40.96 15,896 -0.19(-0.46%)
Jun 14, 2021 41.04 41.47 40.97 41.15 9,302 -0.22(-0.53%)
Jun 11, 2021 41.24 41.54 41.20 41.37 5,680 +0.02(+0.05%)
Jun 10, 2021 41.62 41.80 41.07 41.35 16,058 -0.15(-0.36%)
Jun 09, 2021 41.52 42.00 41.45 41.50 13,008 +0.06(+0.14%)
Jun 08, 2021 41.26 41.44 41.16 41.44 7,751 +0.22(+0.53%)
Jun 07, 2021 40.95 41.38 40.52 41.22 13,289 +0.28(+0.68%)
Jun 04, 2021 40.93 41.14 40.90 40.94 15,258 -0.09(-0.22%)
Jun 03, 2021 40.97 41.13 40.80 41.03 10,005 +0.23(+0.56%)
Jun 02, 2021 40.51 40.82 40.50 40.80 11,885 +0.50(+1.24%)
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.