Artesian Res Cp A (NQ: ARTNA )

39.75 USD +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.94 41.94 41.24 41.24 4,187 -0.18(-0.43%)
May 27, 2021 41.75 41.75 41.22 41.42 5,783 -0.01(-0.02%)
May 26, 2021 40.60 42.10 40.50 41.43 14,430 +1.12(+2.78%)
May 25, 2021 40.74 40.86 40.31 40.31 6,899 -0.66(-1.61%)
May 24, 2021 40.38 41.01 40.38 40.97 7,150 +0.32(+0.79%)
May 21, 2021 40.97 40.97 40.06 40.65 9,785 -0.01(-0.02%)
May 20, 2021 40.28 40.74 40.17 40.66 12,613 +0.76(+1.90%)
May 19, 2021 39.54 40.22 39.21 39.90 14,248 +0.56(+1.42%)
May 18, 2021 40.19 40.49 39.34 39.34 9,450 -0.93(-2.31%)
May 17, 2021 39.63 40.43 39.50 40.27 12,769 +0.77(+1.95%)
May 14, 2021 39.61 40.13 39.30 39.50 13,146 -0.12(-0.30%)
May 13, 2021 38.75 39.79 38.75 39.62 12,077 +1.00(+2.59%)
May 12, 2021 39.20 39.40 38.58 38.62 11,322 -0.57(-1.45%)
May 11, 2021 39.65 39.93 39.14 39.19 10,557 -0.48(-1.21%)
May 10, 2021 40.37 40.50 39.35 39.67 18,250 -0.65(-1.61%)
May 07, 2021 40.76 41.15 40.32 40.32 12,158 -0.66(-1.61%)
May 06, 2021 40.12 41.12 40.00 40.98 18,663 +0.41(+1.01%)
May 05, 2021 39.70 40.78 39.52 40.57 18,305 +0.46(+1.15%)
May 04, 2021 41.00 41.00 40.09 40.11 8,493 -0.77(-1.88%)
May 03, 2021 40.40 41.18 40.25 40.88 13,306 +0.43(+1.06%)
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%)
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.