Artesian Res Cp A (NQ: ARTNA )

40.04 USD +0.35 (+0.89%)
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.32 36.48 35.32 36.29 49,374 +0.87(+2.46%)
Jun 29, 2020 35.96 36.07 35.09 35.42 54,845 -0.37(-1.03%)
Jun 26, 2020 34.83 36.26 34.35 35.79 390,900 +0.59(+1.68%)
Jun 25, 2020 34.67 35.36 34.65 35.20 71,223 +0.53(+1.53%)
Jun 24, 2020 34.71 35.35 34.41 34.67 88,686 -0.38(-1.08%)
Jun 23, 2020 34.56 35.37 34.45 35.05 55,248 +0.59(+1.71%)
Jun 22, 2020 34.50 34.97 34.16 34.46 54,396 +0.09(+0.26%)
Jun 19, 2020 35.21 35.32 34.12 34.37 88,600 -0.37(-1.07%)
Jun 18, 2020 34.26 35.34 34.11 34.74 70,881 +0.59(+1.73%)
Jun 17, 2020 35.08 35.10 34.10 34.15 39,757 -0.71(-2.04%)
Jun 16, 2020 35.54 35.77 34.72 34.86 32,680 -0.24(-0.68%)
Jun 15, 2020 33.72 35.21 33.50 35.10 33,208 +0.78(+2.27%)
Jun 12, 2020 34.50 34.58 33.37 34.32 40,500 +0.58(+1.72%)
Jun 11, 2020 35.02 35.02 33.67 33.74 49,491 -1.73(-4.88%)
Jun 10, 2020 35.76 35.93 35.37 35.47 19,242 -0.08(-0.23%)
Jun 09, 2020 35.96 35.97 34.74 35.55 26,703 -0.70(-1.93%)
Jun 08, 2020 36.37 36.77 36.01 36.25 39,420 -0.14(-0.38%)
Jun 05, 2020 35.95 36.87 35.51 36.39 40,800 +0.99(+2.80%)
Jun 04, 2020 35.73 35.86 34.91 35.40 23,913 -0.54(-1.50%)
Jun 03, 2020 35.64 36.50 35.44 35.94 21,682 +0.60(+1.70%)
Jun 02, 2020 34.98 35.34 34.93 35.34 18,577 +0.20(+0.57%)
Jun 01, 2020 35.26 35.85 34.95 35.14 29,263 +0.03(+0.09%)
May 29, 2020 35.13 35.37 34.52 35.11 32,900 +0.08(+0.23%)
May 28, 2020 35.30 35.64 34.95 35.03 34,899 +0.08(+0.23%)
May 27, 2020 35.28 35.28 34.53 34.95 33,378 +0.42(+1.22%)
May 26, 2020 35.00 35.00 34.45 34.53 29,390 +0.55(+1.62%)
May 22, 2020 34.51 34.51 33.61 33.98 25,600 -0.43(-1.25%)
May 21, 2020 34.68 34.77 34.01 34.41 22,938 -0.19(-0.55%)
May 20, 2020 33.87 34.77 33.51 34.60 28,513 +1.26(+3.78%)
May 19, 2020 34.62 34.62 33.28 33.34 30,795 -1.59(-4.55%)
May 18, 2020 33.15 34.95 33.10 34.93 41,004 +2.18(+6.66%)
May 15, 2020 32.89 32.95 31.89 32.75 35,900 -0.22(-0.67%)
May 14, 2020 33.00 33.29 31.99 32.97 39,776 -0.53(-1.58%)
May 13, 2020 33.88 34.02 32.81 33.50 35,363 -0.80(-2.33%)
May 12, 2020 36.27 36.27 34.25 34.30 35,692 -2.12(-5.82%)
May 11, 2020 35.59 36.51 35.30 36.42 54,070 +0.77(+2.16%)
May 08, 2020 35.11 35.88 35.10 35.65 21,500 +1.04(+3.00%)
May 07, 2020 35.30 35.74 34.29 34.61 33,997 -0.40(-1.14%)
May 06, 2020 34.89 35.29 34.56 35.01 37,477 +0.16(+0.46%)
May 05, 2020 35.40 35.79 34.85 34.85 25,808 -0.54(-1.53%)
May 04, 2020 34.45 35.54 34.20 35.39 37,753 +1.07(+3.12%)
May 01, 2020 34.40 34.66 34.02 34.32 34,200 -0.21(-0.61%)
Apr 30, 2020 35.60 35.60 34.38 34.53 24,209 -1.51(-4.19%)
Apr 29, 2020 35.84 36.84 34.98 36.04 38,562 +0.96(+2.74%)
Apr 28, 2020 35.63 35.63 34.98 35.08 18,137 -0.03(-0.09%)
Apr 27, 2020 34.67 35.24 34.66 35.11 27,510 +1.01(+2.96%)
Apr 24, 2020 33.86 34.65 33.85 34.10 21,600 +0.15(+0.44%)
Apr 23, 2020 34.40 34.74 33.93 33.95 25,775 -0.61(-1.77%)
Apr 22, 2020 34.94 35.05 34.25 34.56 16,221 -0.14(-0.40%)
Apr 21, 2020 34.52 34.93 34.23 34.70 18,753 -0.61(-1.73%)
Apr 20, 2020 35.36 35.63 34.53 35.31 21,232 -0.74(-2.05%)
Apr 17, 2020 36.20 36.85 35.39 36.05 32,400 +0.36(+1.01%)
Apr 16, 2020 36.11 36.51 34.60 35.69 26,747 -0.35(-0.97%)
Apr 15, 2020 36.78 36.93 35.68 36.04 25,463 -1.16(-3.12%)
Apr 14, 2020 37.78 37.92 36.77 37.20 26,385 -0.21(-0.56%)
Apr 13, 2020 36.93 37.46 36.39 37.41 19,864 +0.01(+0.03%)
Apr 09, 2020 36.40 37.40 36.40 37.40 29,500 +1.10(+3.03%)
Apr 08, 2020 36.55 36.65 35.76 36.30 29,011 -0.11(-0.30%)
Apr 07, 2020 37.75 38.07 35.56 36.41 32,779 -1.15(-3.06%)
Apr 06, 2020 36.12 37.74 36.12 37.56 40,311 +2.39(+6.80%)
Apr 03, 2020 35.43 36.23 34.55 35.17 17,600 -0.71(-1.98%)
Apr 02, 2020 35.82 36.95 34.91 35.88 24,245 +0.24(+0.67%)
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.