Artesian Res Cp A (NQ: ARTNA )

39.35 USD -0.20 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.48 36.48 36.48 0 +0.10(+0.27%)
Mar 28, 2018 36.15 36.77 36.15 36.38 13,809 +0.18(+0.50%)
Mar 27, 2018 36.45 36.69 36.07 36.20 10,471 -0.26(-0.71%)
Mar 26, 2018 36.25 36.65 35.44 36.46 25,627 +0.65(+1.82%)
Mar 23, 2018 37.03 38.00 35.74 35.81 22,815 -1.21(-3.27%)
Mar 22, 2018 36.45 37.60 36.45 37.02 12,515 +0.24(+0.65%)
Mar 21, 2018 36.66 37.61 36.45 36.78 9,320 +0.01(+0.03%)
Mar 20, 2018 37.30 37.80 36.46 36.77 21,210 -0.54(-1.45%)
Mar 19, 2018 36.67 37.60 36.24 37.31 29,968 +0.28(+0.76%)
Mar 16, 2018 36.39 37.32 35.67 37.03 83,141 +0.45(+1.23%)
Mar 15, 2018 35.33 36.74 34.50 36.58 16,804 +1.58(+4.51%)
Mar 14, 2018 35.39 35.41 34.29 35.00 21,307 -0.12(-0.34%)
Mar 13, 2018 35.46 35.46 34.12 35.12 15,317 -0.39(-1.10%)
Mar 12, 2018 34.69 35.85 34.20 35.51 26,689 +0.77(+2.22%)
Mar 09, 2018 34.47 34.75 32.94 34.74 28,874 +0.40(+1.16%)
Mar 08, 2018 34.00 34.74 33.47 34.34 21,625 -0.17(-0.49%)
Mar 07, 2018 32.35 34.99 32.00 34.51 26,549 +2.00(+6.15%)
Mar 06, 2018 32.93 33.09 32.03 32.51 10,576 -0.39(-1.19%)
Mar 05, 2018 32.91 33.55 32.76 32.90 15,400 -0.16(-0.48%)
Mar 02, 2018 32.82 33.39 32.79 33.06 15,386 +0.06(+0.18%)
Mar 01, 2018 33.09 33.57 32.51 33.00 24,213 -0.09(-0.27%)
Feb 28, 2018 34.55 34.57 32.92 33.09 13,260 -1.43(-4.14%)
Feb 27, 2018 34.87 35.40 34.58 34.52 12,277 -0.37(-1.06%)
Feb 26, 2018 34.83 34.93 34.61 34.89 7,717 +0.14(+0.40%)
Feb 23, 2018 34.41 35.39 34.41 34.75 11,106 +0.56(+1.64%)
Feb 22, 2018 34.62 34.62 33.81 34.19 14,001 -0.46(-1.33%)
Feb 21, 2018 33.99 34.05 33.99 34.65 13,094 +0.79(+2.33%)
Feb 20, 2018 34.71 35.40 33.77 33.86 24,157 -1.22(-3.48%)
Feb 16, 2018 35.08 35.08 35.08 0 +0.16(+0.46%)
Feb 15, 2018 34.25 35.21 33.94 34.92 23,457 +0.77(+2.25%)
Feb 14, 2018 34.09 34.93 33.94 34.15 22,874 -0.23(-0.67%)
Feb 13, 2018 34.23 34.59 33.97 34.38 14,931 -0.07(-0.20%)
Feb 12, 2018 35.11 35.11 33.86 34.45 26,552 -0.60(-1.71%)
Feb 09, 2018 34.02 35.81 34.02 35.05 15,687 +1.30(+3.85%)
Feb 08, 2018 34.73 34.73 33.75 33.75 17,772 -1.11(-3.18%)
Feb 07, 2018 34.56 34.56 34.56 34.86 19,641 -0.02(-0.06%)
Feb 06, 2018 34.85 35.25 33.57 34.88 36,996 -0.10(-0.30%)
Feb 05, 2018 36.01 36.01 34.68 34.98 56,962 -1.19(-3.28%)
Feb 02, 2018 36.41 36.81 36.10 36.17 29,169 -0.50(-1.36%)
Feb 01, 2018 37.17 37.58 36.50 36.67 32,549 -0.51(-1.37%)
Jan 31, 2018 37.13 37.52 36.81 37.18 20,339 +0.04(+0.11%)
Jan 30, 2018 37.77 37.77 37.14 37.14 9,018 -0.65(-1.72%)
Jan 29, 2018 37.33 38.61 37.07 37.79 16,794 +0.26(+0.69%)
Jan 26, 2018 38.00 38.00 36.76 37.53 37,684 -0.30(-0.79%)
Jan 25, 2018 38.53 38.53 37.53 37.83 20,392 -0.37(-0.97%)
Jan 24, 2018 38.31 38.87 38.19 38.20 16,080 -0.09(-0.24%)
Jan 23, 2018 38.70 39.31 38.21 38.29 12,054 -0.54(-1.39%)
Jan 22, 2018 39.19 39.35 38.50 38.83 32,472 -0.37(-0.94%)
Jan 19, 2018 37.67 39.20 37.67 39.20 23,979 +1.81(+4.84%)
Jan 18, 2018 38.07 38.40 37.21 37.39 16,607 -0.86(-2.25%)
Jan 17, 2018 37.99 38.38 37.42 38.25 34,102 +0.71(+1.89%)
Jan 16, 2018 38.41 39.25 37.50 37.54 19,316 -0.86(-2.24%)
Jan 12, 2018 38.40 38.40 38.40 0 -0.47(-1.21%)
Jan 11, 2018 38.20 39.18 38.00 38.87 18,176 +0.68(+1.78%)
Jan 10, 2018 39.23 39.40 37.98 38.19 12,953 -1.05(-2.68%)
Jan 09, 2018 41.77 41.77 37.00 39.24 21,157 -2.65(-6.33%)
Jan 08, 2018 38.16 41.92 38.00 41.89 61,367 +3.77(+9.89%)
Jan 05, 2018 38.55 38.55 37.71 38.12 28,556 -0.39(-1.01%)
Jan 04, 2018 37.85 38.81 37.11 38.51 28,498 +0.68(+1.80%)
Jan 03, 2018 37.32 38.59 36.79 37.83 25,133 +0.52(+1.39%)
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.