Artesian Res Cp A (NQ: ARTNA )

42.29 USD -0.49 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.98 37.98 37.06 37.27 6,800 +0.07(+0.19%)
Mar 28, 2019 37.50 37.57 37.08 37.20 8,024 -0.18(-0.48%)
Mar 27, 2019 37.62 37.89 37.11 37.38 7,559 -0.42(-1.11%)
Mar 26, 2019 37.89 38.20 37.46 37.80 8,090 +0.10(+0.27%)
Mar 25, 2019 37.90 37.90 36.81 37.70 10,625 -0.17(-0.45%)
Mar 22, 2019 38.97 39.20 37.87 37.87 18,800 -1.08(-2.77%)
Mar 21, 2019 38.98 39.39 38.60 38.95 8,997 -0.11(-0.28%)
Mar 20, 2019 38.78 39.41 37.98 39.06 23,778 +0.29(+0.75%)
Mar 19, 2019 38.80 39.65 38.63 38.77 6,478 -0.01(-0.03%)
Mar 18, 2019 40.26 40.40 38.69 38.78 14,248 -1.50(-3.72%)
Mar 15, 2019 40.03 40.30 39.74 40.28 38,700 +0.28(+0.70%)
Mar 14, 2019 39.66 40.15 39.50 40.00 8,928 +0.10(+0.25%)
Mar 13, 2019 39.65 40.08 39.23 39.90 10,210 +0.36(+0.91%)
Mar 12, 2019 39.42 39.65 39.29 39.54 12,792 +0.10(+0.25%)
Mar 11, 2019 39.09 39.69 38.23 39.44 7,150 +0.98(+2.55%)
Mar 08, 2019 38.50 39.73 37.98 38.46 8,200 -0.04(-0.10%)
Mar 07, 2019 38.60 38.85 38.30 38.50 8,156 +0.02(+0.05%)
Mar 06, 2019 38.98 39.46 38.46 38.48 16,844 -0.52(-1.33%)
Mar 05, 2019 39.03 39.31 38.89 39.00 6,328 -0.01(-0.03%)
Mar 04, 2019 39.26 39.30 38.84 39.01 3,663 -0.27(-0.69%)
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.