Artesian Res Cp A (NQ: ARTNA )

38.68 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.72 37.24 35.72 37.17 40,800 +1.27(+3.54%)
Jun 27, 2019 34.81 35.90 34.81 35.90 17,993 +0.54(+1.53%)
Jun 26, 2019 36.18 36.30 35.35 35.36 15,713 -0.93(-2.56%)
Jun 25, 2019 36.06 36.37 35.59 36.29 6,028 +0.33(+0.92%)
Jun 24, 2019 36.59 36.59 35.85 35.96 10,179 -0.53(-1.45%)
Jun 21, 2019 36.71 37.05 35.29 36.49 39,900 -0.44(-1.19%)
Jun 20, 2019 37.30 37.75 36.53 36.93 11,829 -0.23(-0.62%)
Jun 19, 2019 36.87 37.40 36.65 37.16 9,639 +0.25(+0.68%)
Jun 18, 2019 37.32 37.44 36.48 36.91 9,627 -0.33(-0.89%)
Jun 17, 2019 37.25 37.25 36.43 37.24 10,182 +0.03(+0.08%)
Jun 14, 2019 37.92 38.15 37.07 37.21 9,900 -0.68(-1.79%)
Jun 13, 2019 37.95 38.11 37.59 37.89 7,189 -0.36(-0.94%)
Jun 12, 2019 37.99 38.37 37.82 38.25 10,507 +0.22(+0.58%)
Jun 11, 2019 37.95 38.43 37.39 38.03 15,963 +0.16(+0.42%)
Jun 10, 2019 37.81 37.99 37.45 37.87 10,529 -0.13(-0.34%)
Jun 07, 2019 37.40 38.50 37.24 38.00 65,000 +1.29(+3.51%)
Jun 06, 2019 36.40 37.42 36.40 36.71 35,280 +0.43(+1.19%)
Jun 05, 2019 35.84 36.32 35.84 36.28 4,448 +0.36(+1.00%)
Jun 04, 2019 35.92 35.92 35.13 35.92 13,296 +0.13(+0.36%)
Jun 03, 2019 35.77 36.47 35.28 35.79 11,552 +0.18(+0.51%)
May 31, 2019 36.00 36.41 35.61 35.61 11,200 -0.57(-1.58%)
May 30, 2019 36.09 36.38 36.00 36.18 13,624 +0.12(+0.33%)
May 29, 2019 36.02 36.78 36.02 36.06 13,975 -0.03(-0.08%)
May 28, 2019 36.13 36.50 36.09 36.09 7,834 -0.81(-2.20%)
May 24, 2019 37.00 37.35 36.80 36.90 8,400 +0.06(+0.16%)
May 23, 2019 37.43 37.61 36.84 36.84 9,551 -0.60(-1.60%)
May 22, 2019 37.00 37.74 36.84 37.44 8,732 +0.39(+1.05%)
May 21, 2019 36.24 37.37 36.10 37.05 17,644 +0.90(+2.49%)
May 20, 2019 36.33 36.70 35.74 36.15 10,226 -0.35(-0.96%)
May 17, 2019 35.67 36.50 35.54 36.50 13,800 +0.69(+1.93%)
May 16, 2019 35.74 35.97 35.51 35.81 9,528 -0.01(-0.03%)
May 15, 2019 35.32 35.84 35.32 35.82 9,199 +0.30(+0.84%)
May 14, 2019 35.44 35.74 35.10 35.52 18,118 +0.17(+0.48%)
May 13, 2019 34.63 35.83 34.63 35.35 34,952 -0.71(-1.97%)
May 10, 2019 36.20 36.56 36.06 36.06 6,600 -0.24(-0.66%)
May 09, 2019 36.71 36.71 36.10 36.30 21,955 +0.19(+0.53%)
May 08, 2019 36.05 36.29 36.05 36.11 5,354 +0.05(+0.14%)
May 07, 2019 36.74 36.84 36.05 36.06 6,882 -0.80(-2.17%)
May 06, 2019 36.01 37.27 36.01 36.86 14,070 +0.84(+2.33%)
May 03, 2019 36.02 36.72 35.83 36.02 25,300 +0.13(+0.36%)
May 02, 2019 37.55 37.55 35.79 35.89 10,382 -0.52(-1.43%)
May 01, 2019 35.81 36.68 35.50 36.41 12,780 +0.13(+0.36%)
Apr 30, 2019 36.35 36.43 36.13 36.28 12,602 -0.15(-0.41%)
Apr 29, 2019 37.43 38.18 35.64 36.43 42,364 +1.39(+3.97%)
Apr 26, 2019 34.95 35.47 34.66 35.04 7,000 +0.39(+1.13%)
Apr 25, 2019 35.08 35.21 34.40 34.65 16,789 -0.40(-1.14%)
Apr 24, 2019 35.09 35.31 34.44 35.05 14,003 -0.30(-0.85%)
Apr 23, 2019 34.59 35.36 34.32 35.35 10,373 +0.85(+2.46%)
Apr 22, 2019 35.36 35.36 34.43 34.50 11,603 -0.81(-2.29%)
Apr 18, 2019 34.52 35.49 34.52 35.31 17,900 +0.68(+1.96%)
Apr 17, 2019 35.64 35.64 34.51 34.63 26,341 -0.99(-2.78%)
Apr 16, 2019 36.61 36.61 35.51 35.62 11,002 -0.76(-2.09%)
Apr 15, 2019 36.11 36.92 36.11 36.38 5,930 +0.28(+0.78%)
Apr 12, 2019 36.32 36.52 36.10 36.10 5,600 -0.20(-0.55%)
Apr 11, 2019 36.31 37.98 36.30 36.30 7,739 +0.03(+0.08%)
Apr 10, 2019 36.18 36.60 36.15 36.27 5,333 +0.00(+0.00%)
Apr 09, 2019 36.52 37.06 36.02 36.27 6,830 -0.07(-0.19%)
Apr 08, 2019 37.06 37.25 36.34 36.34 8,652 -0.82(-2.21%)
Apr 05, 2019 35.97 37.40 35.97 37.16 13,400 +1.02(+2.82%)
Apr 04, 2019 35.73 36.16 35.49 36.14 6,140 +0.48(+1.35%)
Apr 03, 2019 35.90 35.98 35.30 35.66 10,230 -0.28(-0.78%)
Apr 02, 2019 36.30 36.30 35.72 35.94 10,849 -0.25(-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.