Artesian Res Cp A (NQ: ARTNA )

38.43 USD +0.48 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.