Indicators

Artesian Res Cp A (NQ: ARTNA )

40.48 -0.27 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.99	37.17	36.62	36.84	40,763	+0.30(+0.81%)
Mar 27, 2024	35.23	36.63	35.23	36.54	25,540	+1.31(+3.72%)
Mar 26, 2024	34.89	35.48	34.75	35.23	39,000	+0.50(+1.43%)
Mar 25, 2024	35.42	35.42	34.57	34.74	37,191	-0.50(-1.41%)
Mar 22, 2024	35.45	35.70	35.08	35.23	32,277	-0.22(-0.62%)
Mar 21, 2024	35.51	35.71	35.17	35.45	38,517	-0.21(-0.58%)
Mar 20, 2024	34.82	35.91	34.82	35.66	31,566	+0.48(+1.35%)
Mar 19, 2024	35.47	35.47	34.97	35.18	21,275	-0.07(-0.20%)
Mar 18, 2024	36.36	36.56	35.25	35.25	41,450	-1.11(-3.06%)
Mar 15, 2024	35.36	36.72	35.36	36.36	264,072	+0.81(+2.29%)
Mar 14, 2024	35.61	36.22	34.92	35.55	58,602	-0.21(-0.58%)
Mar 13, 2024	35.82	36.59	35.69	35.76	54,028	-0.23(-0.63%)
Mar 12, 2024	36.41	37.00	35.55	35.99	38,460	-0.67(-1.81%)
Mar 11, 2024	36.10	37.00	35.80	36.65	29,153	+0.56(+1.54%)
Mar 08, 2024	36.04	36.73	36.03	36.10	22,293	+0.47(+1.31%)
Mar 07, 2024	35.60	36.24	35.40	35.63	25,669	+0.07(+0.20%)
Mar 06, 2024	35.60	36.27	35.49	35.56	24,813	+0.05(+0.14%)
Mar 05, 2024	35.27	36.66	34.86	35.51	44,611	+0.27(+0.76%)
Mar 04, 2024	34.38	35.36	34.12	35.24	47,601	+0.96(+2.81%)

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.