Artesian Res Cp A (NQ: ARTNA )

38.43 USD +0.48 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.49 40.49 39.37 40.45 21,700 +1.03(+2.61%)
Apr 29, 2021 39.50 39.79 39.42 39.42 13,704 -0.02(-0.05%)
Apr 28, 2021 39.43 39.70 39.03 39.44 9,357 +0.00(+0.00%)
Apr 27, 2021 39.81 40.00 39.03 39.44 34,719 -0.32(-0.80%)
Apr 26, 2021 40.37 40.69 39.76 39.76 13,815 -0.59(-1.46%)
Apr 23, 2021 40.19 40.70 40.04 40.35 11,900 +0.46(+1.15%)
Apr 22, 2021 40.34 40.72 39.89 39.89 21,853 -0.36(-0.89%)
Apr 21, 2021 40.44 40.70 40.25 40.25 15,303 -0.51(-1.25%)
Apr 20, 2021 40.38 40.78 40.31 40.76 25,992 +0.06(+0.15%)
Apr 19, 2021 41.13 41.13 40.37 40.70 21,548 -0.74(-1.79%)
Apr 16, 2021 41.81 42.00 41.03 41.44 32,300 -0.07(-0.17%)
Apr 15, 2021 40.55 41.51 40.52 41.51 15,733 +1.23(+3.05%)
Apr 14, 2021 40.06 40.44 40.06 40.28 8,373 +0.03(+0.07%)
Apr 13, 2021 40.44 40.70 40.00 40.25 13,988 +0.03(+0.07%)
Apr 12, 2021 39.71 40.57 39.71 40.22 16,140 +0.22(+0.55%)
Apr 09, 2021 40.46 40.46 39.74 40.00 10,800 -0.18(-0.45%)
Apr 08, 2021 40.27 40.75 40.00 40.18 9,388 +0.29(+0.73%)
Apr 07, 2021 40.57 40.57 39.59 39.89 20,395 -0.72(-1.77%)
Apr 06, 2021 40.07 40.87 40.07 40.61 17,232 +0.32(+0.79%)
Apr 05, 2021 39.65 40.90 39.65 40.29 16,651 +0.59(+1.49%)
Apr 01, 2021 39.48 40.22 39.17 39.70 23,200 +0.32(+0.81%)
Mar 31, 2021 39.89 40.45 39.26 39.38 26,362 -0.26(-0.66%)
Mar 30, 2021 39.63 40.90 39.13 39.64 17,434 -0.07(-0.18%)
Mar 29, 2021 39.04 39.86 38.97 39.71 27,829 +0.41(+1.04%)
Mar 26, 2021 39.22 40.02 38.56 39.30 26,000 +0.09(+0.23%)
Mar 25, 2021 39.40 39.97 38.84 39.21 12,267 +0.13(+0.33%)
Mar 24, 2021 39.22 39.85 38.86 39.08 16,841 +0.29(+0.75%)
Mar 23, 2021 38.94 40.30 38.79 38.79 31,218 -0.52(-1.32%)
Mar 22, 2021 40.51 40.97 39.11 39.31 36,915 -1.54(-3.77%)
Mar 19, 2021 40.24 40.85 39.59 40.85 140,200 +1.05(+2.64%)
Mar 18, 2021 40.29 41.32 39.80 39.80 33,505 -0.30(-0.75%)
Mar 17, 2021 41.49 41.98 40.03 40.10 35,164 -1.91(-4.55%)
Mar 16, 2021 42.17 42.29 41.15 42.01 41,813 -0.52(-1.22%)
Mar 15, 2021 42.01 42.70 41.63 42.53 24,134 +0.20(+0.47%)
Mar 12, 2021 40.30 42.40 40.30 42.33 18,500 +1.94(+4.80%)
Mar 11, 2021 40.00 40.64 39.43 40.39 22,073 +0.14(+0.35%)
Mar 10, 2021 40.00 40.64 39.61 40.25 46,082 +0.22(+0.55%)
Mar 09, 2021 39.61 40.26 39.08 40.03 28,900 +0.58(+1.47%)
Mar 08, 2021 38.50 39.97 38.50 39.45 32,337 +0.79(+2.04%)
Mar 05, 2021 37.84 38.80 37.65 38.66 19,800 +1.36(+3.65%)
Mar 04, 2021 37.77 38.64 37.30 37.30 24,457 -0.34(-0.90%)
Mar 03, 2021 37.89 37.95 37.35 37.64 19,690 +0.23(+0.61%)
Mar 02, 2021 37.33 37.69 37.00 37.41 11,910 -0.13(-0.35%)
Mar 01, 2021 37.77 37.77 37.10 37.54 8,728 +0.54(+1.46%)
Feb 26, 2021 37.68 38.05 37.00 37.00 17,500 -0.70(-1.86%)
Feb 25, 2021 39.17 39.17 37.59 37.70 22,243 -1.07(-2.76%)
Feb 24, 2021 38.58 39.14 38.00 38.77 18,459 +0.69(+1.81%)
Feb 23, 2021 39.59 39.71 38.08 38.08 21,982 +0.02(+0.05%)
Feb 22, 2021 38.28 38.31 37.76 38.06 14,399 -0.14(-0.37%)
Feb 19, 2021 37.95 38.49 37.95 38.20 11,800 +0.15(+0.39%)
Feb 18, 2021 38.70 39.00 38.00 38.05 18,297 -0.53(-1.37%)
Feb 17, 2021 38.78 38.78 38.01 38.58 10,271 +0.09(+0.23%)
Feb 16, 2021 38.83 38.99 38.19 38.49 17,576 -0.34(-0.88%)
Feb 12, 2021 39.36 39.81 38.68 38.83 22,100 -0.34(-0.87%)
Feb 11, 2021 40.17 40.17 39.01 39.17 9,597 -0.67(-1.68%)
Feb 10, 2021 40.41 40.83 39.77 39.84 27,336 -0.57(-1.41%)
Feb 09, 2021 39.47 40.96 39.47 40.41 28,088 +0.94(+2.38%)
Feb 08, 2021 39.66 40.19 39.16 39.47 29,879 -0.44(-1.10%)
Feb 05, 2021 40.57 40.57 39.51 39.91 22,300 -1.09(-2.66%)
Feb 04, 2021 40.22 41.00 40.22 41.00 18,744 +0.77(+1.91%)
Feb 03, 2021 40.66 40.80 39.94 40.23 18,653 -0.69(-1.69%)
Feb 02, 2021 40.84 41.02 40.16 40.92 25,514 +0.34(+0.84%)
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.