Artesian Res Cp A (NQ: ARTNA )

39.08 USD -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.13 39.44 39.08 39.08 9,165 -0.09(-0.23%)
Jul 29, 2021 39.01 39.39 38.84 39.17 11,895 +0.33(+0.85%)
Jul 28, 2021 38.75 38.95 38.42 38.84 10,038 -0.14(-0.36%)
Jul 27, 2021 38.61 39.16 38.61 38.98 8,049 +0.10(+0.26%)
Jul 26, 2021 38.54 39.01 38.31 38.88 50,317 +0.45(+1.17%)
Jul 23, 2021 38.14 38.56 38.00 38.43 9,147 +0.48(+1.26%)
Jul 22, 2021 38.22 38.40 37.85 37.95 15,407 -0.35(-0.91%)
Jul 21, 2021 38.69 38.90 38.27 38.30 14,254 -0.21(-0.55%)
Jul 20, 2021 38.45 39.49 38.00 38.51 27,030 +0.24(+0.63%)
Jul 19, 2021 37.85 38.50 37.76 38.27 23,518 +0.05(+0.13%)
Jul 16, 2021 37.79 38.30 37.55 38.22 12,697 +0.38(+1.00%)
Jul 15, 2021 37.15 37.89 37.00 37.84 14,937 +0.54(+1.45%)
Jul 14, 2021 37.06 37.49 37.06 37.30 13,406 +0.11(+0.30%)
Jul 13, 2021 37.19 37.32 37.03 37.19 11,461 -0.10(-0.27%)
Jul 12, 2021 37.27 37.29 36.85 37.29 14,179 +0.02(+0.05%)
Jul 09, 2021 37.54 37.95 37.02 37.27 12,265 +0.37(+1.00%)
Jul 08, 2021 37.73 37.75 36.75 36.90 18,167 -1.04(-2.74%)
Jul 07, 2021 37.48 38.30 37.44 37.94 18,874 +0.64(+1.72%)
Jul 06, 2021 38.07 38.29 37.08 37.30 33,495 -1.44(-3.72%)
Jul 02, 2021 38.03 38.99 37.69 38.74 47,311 +0.97(+2.57%)
Jul 01, 2021 37.33 37.93 36.87 37.77 85,688 +1.00(+2.72%)
Jun 30, 2021 37.20 37.20 36.70 36.77 42,712 -0.06(-0.16%)
Jun 29, 2021 37.49 37.79 36.80 36.83 21,477 -0.26(-0.70%)
Jun 28, 2021 36.79 37.46 36.65 37.09 29,342 +0.45(+1.23%)
Jun 25, 2021 36.43 37.30 36.25 36.64 499,416 +0.18(+0.49%)
Jun 24, 2021 36.60 37.08 36.05 36.46 57,300 -0.17(-0.46%)
Jun 23, 2021 37.20 37.20 35.90 36.63 81,707 -0.15(-0.41%)
Jun 22, 2021 37.54 37.54 36.03 36.78 78,531 -0.19(-0.51%)
Jun 21, 2021 37.61 37.61 36.80 36.97 77,244 +0.84(+2.32%)
Jun 18, 2021 38.99 39.05 36.13 36.13 156,057 -2.83(-7.26%)
Jun 17, 2021 40.19 40.42 38.60 38.96 33,235 -1.45(-3.59%)
Jun 16, 2021 40.98 41.29 40.34 40.41 10,403 -0.55(-1.34%)
Jun 15, 2021 41.19 41.19 40.73 40.96 15,896 -0.19(-0.46%)
Jun 14, 2021 41.04 41.47 40.97 41.15 9,302 -0.22(-0.53%)
Jun 11, 2021 41.24 41.54 41.20 41.37 5,680 +0.02(+0.05%)
Jun 10, 2021 41.62 41.80 41.07 41.35 16,058 -0.15(-0.36%)
Jun 09, 2021 41.52 42.00 41.45 41.50 13,008 +0.06(+0.14%)
Jun 08, 2021 41.26 41.44 41.16 41.44 7,751 +0.22(+0.53%)
Jun 07, 2021 40.95 41.38 40.52 41.22 13,289 +0.28(+0.68%)
Jun 04, 2021 40.93 41.14 40.90 40.94 15,258 -0.09(-0.22%)
Jun 03, 2021 40.97 41.13 40.80 41.03 10,005 +0.23(+0.56%)
Jun 02, 2021 40.51 40.82 40.50 40.80 11,885 +0.50(+1.24%)
Jun 01, 2021 41.00 41.00 40.27 40.30 17,170 -0.94(-2.28%)
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%)
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.