Artesian Res Cp A (NQ: ARTNA )

34.04 -0.90 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 34.67 35.11 33.80 34.04 47,498 -0.90(-2.58%)
Apr 11, 2024 36.11 36.11 34.80 34.94 25,143 -0.25(-0.71%)
Apr 10, 2024 35.83 35.83 34.45 35.19 49,198 -1.23(-3.38%)
Apr 09, 2024 36.01 36.49 36.01 36.42 32,200 +0.47(+1.31%)
Apr 08, 2024 35.31 36.12 35.10 35.95 42,408 +0.59(+1.67%)
Apr 05, 2024 36.32 36.32 35.17 35.36 23,456 -1.23(-3.36%)
Apr 04, 2024 36.38 36.76 35.99 36.59 42,510 +0.86(+2.41%)
Apr 03, 2024 35.50 35.86 35.23 35.73 24,642 -0.01(-0.03%)
Apr 02, 2024 36.43 36.58 35.73 35.74 28,838 -1.07(-2.91%)
Apr 01, 2024 37.33 37.33 36.26 36.81 28,188 -0.30(-0.81%)
Mar 28, 2024 37.26 37.45 36.89 37.11 40,467 +0.30(+0.81%)
Mar 27, 2024 35.49 36.90 35.49 36.81 25,354 +1.32(+3.72%)
Mar 26, 2024 35.15 35.74 35.00 35.49 38,716 +0.50(+1.43%)
Mar 25, 2024 35.68 35.68 34.82 34.99 36,921 -0.50(-1.41%)
Mar 22, 2024 35.71 35.96 35.34 35.49 32,042 -0.22(-0.62%)
Mar 21, 2024 35.77 35.97 35.43 35.71 38,237 -0.21(-0.58%)
Mar 20, 2024 35.08 36.17 35.08 35.92 31,337 +0.48(+1.35%)
Mar 19, 2024 35.73 35.73 35.23 35.44 21,121 -0.07(-0.20%)
Mar 18, 2024 36.63 36.83 35.51 35.51 41,149 -1.12(-3.06%)
Mar 15, 2024 35.62 36.99 35.62 36.63 262,149 +0.82(+2.29%)
Mar 14, 2024 35.87 36.49 35.18 35.81 58,176 -0.21(-0.58%)
Mar 13, 2024 36.08 36.86 35.95 36.02 53,635 -0.23(-0.63%)
Mar 12, 2024 36.68 37.27 35.81 36.25 38,180 -0.67(-1.81%)
Mar 11, 2024 36.36 37.27 36.06 36.92 28,941 +0.56(+1.54%)
Mar 08, 2024 36.30 37.00 36.29 36.36 22,131 +0.47(+1.31%)
Mar 07, 2024 35.86 36.51 35.66 35.89 25,483 +0.07(+0.20%)
Mar 06, 2024 35.86 36.54 35.75 35.82 24,633 +0.05(+0.14%)
Mar 05, 2024 35.53 36.93 35.12 35.77 44,287 +0.27(+0.76%)
Mar 04, 2024 34.63 35.62 34.37 35.50 47,255 +0.97(+2.81%)
Mar 01, 2024 34.03 34.79 34.00 34.53 28,961 +0.06(+0.17%)
Feb 29, 2024 34.92 35.14 34.32 34.47 32,206 +0.04(+0.12%)
Feb 28, 2024 34.32 35.05 34.32 34.43 19,119 +0.10(+0.29%)
Feb 27, 2024 34.42 35.03 34.12 34.33 21,359 +0.03(+0.09%)
Feb 26, 2024 34.49 34.65 33.84 34.30 39,466 -0.43(-1.24%)
Feb 23, 2024 34.93 35.43 34.32 34.73 34,423 -0.08(-0.23%)
Feb 22, 2024 35.50 35.50 34.47 34.81 46,971 -0.88(-2.47%)
Feb 21, 2024 35.52 36.15 35.52 35.69 13,782 +0.03(+0.08%)
Feb 20, 2024 35.43 36.35 35.43 35.66 20,069 -0.12(-0.34%)
Feb 16, 2024 36.65 36.65 35.73 35.78 31,432 -1.05(-2.85%)
Feb 15, 2024 35.63 36.83 35.63 36.83 32,018 +1.41(+3.98%)
Feb 14, 2024 36.21 36.21 34.94 35.42 35,918 +0.24(+0.68%)
Feb 13, 2024 36.53 36.53 35.00 35.18 40,297 -2.05(-5.51%)
Feb 12, 2024 36.25 37.50 36.25 37.23 29,783 +0.79(+2.17%)
Feb 09, 2024 35.57 36.68 35.57 36.44 30,595 +0.80(+2.24%)
Feb 08, 2024 35.25 35.71 35.00 35.64 18,757 +0.39(+1.11%)
Feb 07, 2024 36.09 36.09 35.19 35.25 48,698 -0.60(-1.69%)
Feb 06, 2024 35.21 36.03 35.21 35.86 31,828 +0.58(+1.63%)
Feb 05, 2024 35.40 35.74 34.96 35.28 39,770 -0.53(-1.47%)
Feb 02, 2024 36.19 36.33 35.50 35.81 25,157 -0.87(-2.38%)
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.