Artesian Res Cp A (NQ: ARTNA )

34.11 -0.09 (-0.26%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 34.47 34.66 33.90 34.20 52,722 -0.48(-1.38%)
Jun 13, 2024 34.59 34.71 34.00 34.68 43,638 +0.03(+0.09%)
Jun 12, 2024 35.87 35.87 34.49 34.65 49,946 -0.27(-0.77%)
Jun 11, 2024 33.93 35.03 33.93 34.92 45,676 +0.69(+2.02%)
Jun 10, 2024 33.82 34.49 33.65 34.23 52,006 +0.10(+0.29%)
Jun 07, 2024 34.34 34.44 33.78 34.13 118,361 -0.67(-1.93%)
Jun 06, 2024 35.95 35.95 34.58 34.80 71,246 -1.21(-3.36%)
Jun 05, 2024 35.70 36.06 35.44 36.01 57,215 +0.41(+1.15%)
Jun 04, 2024 35.70 35.74 34.65 35.60 61,613 +0.05(+0.14%)
Jun 03, 2024 36.18 36.46 35.31 35.55 92,210 -0.32(-0.89%)
May 31, 2024 35.16 36.67 34.85 35.87 375,133 +0.72(+2.05%)
May 30, 2024 34.40 35.15 34.24 35.15 66,474 +0.95(+2.78%)
May 29, 2024 34.04 34.75 33.62 34.20 179,886 -0.32(-0.93%)
May 28, 2024 38.41 38.41 33.34 34.52 275,305 -3.99(-10.36%)
May 24, 2024 38.94 38.94 38.34 38.51 22,443 -0.15(-0.39%)
May 23, 2024 39.55 39.55 38.63 38.66 30,409 -0.63(-1.60%)
May 22, 2024 39.99 40.37 39.28 39.29 27,854 -0.67(-1.68%)
May 21, 2024 40.20 40.20 39.56 39.96 23,495 -0.03(-0.08%)
May 20, 2024 40.25 40.47 39.61 39.99 22,352 -0.49(-1.21%)
May 17, 2024 40.95 41.05 40.18 40.48 27,158 -0.27(-0.66%)
May 16, 2024 40.18 40.76 39.83 40.75 33,840 +0.48(+1.18%)
May 15, 2024 40.99 40.99 39.89 40.27 25,956 -0.30(-0.73%)
May 14, 2024 39.96 40.64 39.76 40.57 32,504 +1.17(+2.97%)
May 13, 2024 40.12 40.27 39.40 39.40 39,329 -0.41(-1.02%)
May 10, 2024 39.04 39.88 38.90 39.81 29,778 +0.62(+1.57%)
May 09, 2024 37.87 39.19 37.87 39.19 40,558 +1.16(+3.05%)
May 08, 2024 37.92 38.10 37.71 38.03 15,041 +0.04(+0.10%)
May 07, 2024 37.09 38.63 37.09 37.99 41,348 +1.19(+3.24%)
May 06, 2024 37.17 37.17 36.45 36.80 21,664 -0.25(-0.67%)
May 03, 2024 36.73 37.14 36.45 37.05 20,195 +0.62(+1.69%)
May 02, 2024 35.81 36.61 35.75 36.43 32,017 +0.66(+1.83%)
May 01, 2024 34.78 36.18 34.78 35.78 28,330 +1.05(+3.03%)
Apr 30, 2024 34.44 34.89 34.23 34.73 25,795 -0.12(-0.34%)
Apr 29, 2024 34.54 35.01 34.46 34.84 27,299 +0.60(+1.74%)
Apr 26, 2024 34.30 34.46 34.03 34.25 22,201 -0.02(-0.06%)
Apr 25, 2024 34.30 34.71 33.86 34.27 32,645 -0.37(-1.06%)
Apr 24, 2024 34.44 34.83 34.24 34.64 26,761 -0.07(-0.20%)
Apr 23, 2024 34.41 35.13 34.41 34.71 27,453 +0.12(+0.34%)
Apr 22, 2024 34.62 35.09 34.55 34.59 29,050 -0.03(-0.09%)
Apr 19, 2024 34.01 34.85 33.92 34.62 43,038 +0.50(+1.45%)
Apr 18, 2024 33.95 34.72 33.89 34.12 45,835 +0.04(+0.12%)
Apr 17, 2024 33.50 34.21 33.50 34.08 31,837 +0.61(+1.81%)
Apr 16, 2024 34.20 34.20 33.18 33.47 37,422 -0.72(-2.12%)
Apr 15, 2024 33.75 34.38 33.36 34.20 43,479 +0.41(+1.20%)
Apr 12, 2024 34.42 34.85 33.55 33.79 47,846 -0.89(-2.58%)
Apr 11, 2024 35.85 35.85 34.55 34.69 25,327 -0.25(-0.71%)
Apr 10, 2024 35.57 35.57 34.20 34.93 49,558 -1.22(-3.38%)
Apr 09, 2024 35.75 36.22 35.75 36.15 32,436 +0.47(+1.31%)
Apr 08, 2024 35.05 35.86 34.84 35.69 42,719 +0.59(+1.67%)
Apr 05, 2024 36.06 36.06 34.91 35.10 23,628 -1.22(-3.36%)
Apr 04, 2024 36.12 36.49 35.73 36.32 42,821 +0.85(+2.41%)
Apr 03, 2024 35.24 35.60 34.97 35.47 24,822 -0.01(-0.03%)
Apr 02, 2024 36.16 36.31 35.46 35.48 29,049 -1.06(-2.91%)
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.