Artesian Res Cp A (NQ: ARTNA )

39.13 USD -0.04 (-0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.25 41.45 39.01 40.88 50,100 +1.56(+3.97%)
Jan 28, 2021 38.73 40.00 38.56 39.32 30,805 +0.81(+2.10%)
Jan 27, 2021 37.88 38.69 37.71 38.51 35,109 +0.08(+0.21%)
Jan 26, 2021 37.89 38.60 37.89 38.43 23,798 +0.54(+1.43%)
Jan 25, 2021 38.03 38.24 37.60 37.89 28,065 -0.50(-1.30%)
Jan 22, 2021 37.56 38.55 37.50 38.39 13,700 +0.53(+1.40%)
Jan 21, 2021 38.15 38.15 37.45 37.86 7,415 -0.02(-0.05%)
Jan 20, 2021 38.19 38.55 37.63 37.88 10,823 -0.35(-0.92%)
Jan 19, 2021 38.51 38.52 37.80 38.23 16,366 -0.47(-1.21%)
Jan 15, 2021 38.57 38.95 38.10 38.70 13,100 -0.19(-0.49%)
Jan 14, 2021 38.84 39.19 38.70 38.89 13,853 +0.26(+0.67%)
Jan 13, 2021 39.10 39.18 38.35 38.63 17,388 +0.03(+0.08%)
Jan 12, 2021 38.24 38.62 37.88 38.60 14,272 +0.35(+0.92%)
Jan 11, 2021 38.25 38.28 37.60 38.25 10,788 -0.17(-0.44%)
Jan 08, 2021 38.20 38.43 37.95 38.42 12,500 +0.25(+0.65%)
Jan 07, 2021 38.29 38.29 37.61 38.17 43,249 -0.19(-0.50%)
Jan 06, 2021 37.07 39.21 36.91 38.36 27,080 +1.49(+4.04%)
Jan 05, 2021 36.98 36.98 36.68 36.87 26,763 +0.08(+0.22%)
Jan 04, 2021 37.16 37.49 36.72 36.79 13,892 -0.29(-0.78%)
Dec 31, 2020 37.08 37.08 37.08 12,836 +0.28(+0.76%)
Dec 30, 2020 36.67 37.15 36.55 36.80 12,836 -0.12(-0.33%)
Dec 29, 2020 36.88 37.26 36.80 36.92 11,170 -0.39(-1.05%)
Dec 28, 2020 37.19 37.55 37.19 37.31 11,297 +0.26(+0.70%)
Dec 24, 2020 37.33 37.33 36.70 37.05 6,100 +0.02(+0.05%)
Dec 23, 2020 37.15 37.39 37.00 37.03 13,510 +0.09(+0.24%)
Dec 22, 2020 37.20 37.74 36.53 36.94 23,798 -0.20(-0.54%)
Dec 21, 2020 37.10 37.61 36.38 37.14 31,597 -0.19(-0.51%)
Dec 18, 2020 38.68 38.68 36.50 37.33 165,500 -1.27(-3.29%)
Dec 17, 2020 38.67 39.21 38.45 38.60 17,339 +0.05(+0.13%)
Dec 16, 2020 39.76 39.76 38.47 38.55 13,946 -0.65(-1.66%)
Dec 15, 2020 38.81 39.52 38.63 39.20 31,346 +0.29(+0.75%)
Dec 14, 2020 39.53 39.68 38.87 38.91 12,553 -0.45(-1.14%)
Dec 11, 2020 38.84 39.88 38.83 39.36 25,200 +0.19(+0.49%)
Dec 10, 2020 39.42 39.66 38.71 39.17 26,988 -0.07(-0.18%)
Dec 09, 2020 38.73 39.45 38.35 39.24 20,788 +0.44(+1.13%)
Dec 08, 2020 38.21 38.82 38.11 38.80 26,502 +0.30(+0.78%)
Dec 07, 2020 38.22 38.76 38.06 38.50 9,528 +0.42(+1.10%)
Dec 04, 2020 37.98 38.49 37.88 38.08 20,300 +0.48(+1.28%)
Dec 03, 2020 38.17 38.17 37.60 37.60 13,101 -0.48(-1.26%)
Dec 02, 2020 37.76 38.26 36.31 38.08 20,347 +0.60(+1.60%)
Dec 01, 2020 37.57 38.26 37.28 37.48 21,193 +0.51(+1.38%)
Nov 30, 2020 38.38 38.38 36.62 36.97 25,228 -1.13(-2.97%)
Nov 27, 2020 38.56 38.56 37.90 38.10 7,300 -0.20(-0.52%)
Nov 25, 2020 37.98 38.51 37.52 38.30 21,800 +0.16(+0.42%)
Nov 24, 2020 37.77 38.50 37.39 38.14 34,187 +0.75(+2.01%)
Nov 23, 2020 37.47 37.90 37.14 37.39 19,735 +0.07(+0.19%)
Nov 20, 2020 37.46 38.01 37.19 37.32 23,800 -0.61(-1.61%)
Nov 19, 2020 39.02 39.02 37.26 37.93 23,075 -0.37(-0.97%)
Nov 18, 2020 39.29 39.61 38.04 38.30 13,733 -0.63(-1.62%)
Nov 17, 2020 39.33 39.68 38.93 38.93 15,529 -0.79(-1.99%)
Nov 16, 2020 39.19 39.96 38.76 39.72 15,952 +0.66(+1.69%)
Nov 13, 2020 38.73 39.54 38.59 39.06 12,200 +0.41(+1.06%)
Nov 12, 2020 40.00 40.26 38.26 38.65 17,635 -1.46(-3.64%)
Nov 11, 2020 40.26 40.26 39.21 40.11 13,613 +0.26(+0.65%)
Nov 10, 2020 37.46 39.94 37.33 39.85 46,367 +2.75(+7.41%)
Nov 09, 2020 36.40 38.40 35.99 37.10 40,669 +1.45(+4.07%)
Nov 06, 2020 35.92 35.92 35.44 35.65 28,100 -0.45(-1.25%)
Nov 05, 2020 35.48 36.38 35.48 36.10 16,635 +0.52(+1.46%)
Nov 04, 2020 36.09 36.55 35.50 35.58 14,448 -0.91(-2.49%)
Nov 03, 2020 35.57 36.60 35.51 36.49 17,858 +1.22(+3.46%)
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.