Artesian Res Cp A (NQ: ARTNA )

50.44 +0.49 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 49.95 50.46 48.34 50.44 39,010 +0.49(+0.98%)
Jul 05, 2022 50.41 50.41 48.82 49.95 23,310 -0.43(-0.85%)
Jul 01, 2022 49.03 50.61 49.03 50.38 26,642 +1.21(+2.46%)
Jun 30, 2022 47.81 49.17 47.81 49.17 20,659 +1.27(+2.65%)
Jun 29, 2022 49.07 49.07 47.57 47.90 17,741 -0.96(-1.96%)
Jun 28, 2022 48.98 49.23 48.63 48.86 13,751 +0.18(+0.37%)
Jun 27, 2022 48.03 48.85 47.87 48.68 17,922 +0.79(+1.65%)
Jun 24, 2022 46.32 48.01 46.32 47.89 172,440 +1.54(+3.32%)
Jun 23, 2022 45.83 46.40 45.44 46.35 24,263 +0.74(+1.62%)
Jun 22, 2022 45.34 45.86 45.02 45.61 24,830 -0.04(-0.09%)
Jun 21, 2022 45.45 46.34 44.97 45.65 43,002 +0.48(+1.06%)
Jun 17, 2022 45.46 45.90 45.05 45.17 55,764 +0.05(+0.11%)
Jun 16, 2022 45.19 45.61 44.67 45.12 49,545 -0.49(-1.07%)
Jun 15, 2022 45.51 47.44 44.90 45.61 50,184 +0.27(+0.60%)
Jun 14, 2022 45.02 45.46 44.08 45.34 45,737 +0.31(+0.69%)
Jun 13, 2022 46.48 46.50 44.87 45.03 31,960 -1.94(-4.13%)
Jun 10, 2022 46.15 47.07 46.10 46.97 18,672 +0.58(+1.25%)
Jun 09, 2022 46.95 47.84 46.36 46.39 15,984 -0.70(-1.49%)
Jun 08, 2022 47.45 47.71 46.84 47.09 15,047 -0.13(-0.28%)
Jun 07, 2022 48.54 48.85 47.09 47.22 26,536 -1.08(-2.24%)
Jun 06, 2022 48.76 49.14 48.05 48.30 20,067 -0.30(-0.62%)
Jun 03, 2022 48.12 49.05 48.12 48.60 17,746 -0.54(-1.10%)
Jun 02, 2022 48.40 49.19 48.40 49.14 15,965 +0.60(+1.24%)
Jun 01, 2022 49.00 49.12 48.44 48.54 31,591 -0.54(-1.10%)
May 31, 2022 48.43 49.44 48.27 49.08 23,702 +0.00(+0.00%)
May 27, 2022 48.95 50.00 48.76 49.08 19,926 +0.56(+1.15%)
May 26, 2022 49.23 49.46 48.34 48.52 18,390 -0.37(-0.76%)
May 25, 2022 49.06 50.00 48.58 48.89 31,840 +0.16(+0.33%)
May 24, 2022 47.69 49.44 47.24 48.73 27,350 +1.31(+2.76%)
May 23, 2022 47.71 47.92 46.92 47.42 12,262 +0.35(+0.74%)
May 20, 2022 47.77 47.77 46.72 47.07 31,776 -0.59(-1.24%)
May 19, 2022 46.70 47.99 45.55 47.66 36,428 +0.82(+1.75%)
May 18, 2022 45.52 48.54 45.48 46.84 43,780 +1.60(+3.54%)
May 17, 2022 45.16 45.30 44.66 45.24 16,577 +0.29(+0.65%)
May 16, 2022 45.06 45.88 44.80 44.95 14,429 -0.42(-0.93%)
May 13, 2022 45.47 45.66 44.51 45.37 16,943 +0.27(+0.60%)
May 12, 2022 44.85 45.27 44.78 45.10 19,431 +0.10(+0.22%)
May 11, 2022 44.75 45.69 44.70 45.00 19,074 +0.13(+0.29%)
May 10, 2022 46.01 46.25 44.62 44.87 54,715 -1.14(-2.48%)
May 09, 2022 44.54 46.06 44.54 46.01 29,478 +1.01(+2.24%)
May 06, 2022 44.97 45.09 44.19 45.00 12,959 -0.16(-0.35%)
May 05, 2022 46.54 46.54 44.29 45.16 18,405 -1.46(-3.13%)
May 04, 2022 45.57 46.62 45.42 46.62 12,304 +1.04(+2.28%)
May 03, 2022 46.37 46.37 45.48 45.58 11,474 -0.39(-0.85%)
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.